Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nls Pharmaceutics Ltd (NQ: NLSP )

0.1370 -0.0045 (-3.18%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 1.380 1.450 1.280 1.330 121,406 -0.11(-7.96%)
Apr 27, 2023 1.450 1.450 1.420 1.445 39,798 -0.01(-0.69%)
Apr 26, 2023 1.470 1.470 1.450 1.455 37,259 +0.01(+0.34%)
Apr 25, 2023 1.470 1.470 1.450 1.450 18,204 +0.00(+0.00%)
Apr 24, 2023 1.490 1.550 1.450 1.450 33,802 -0.07(-4.61%)
Apr 21, 2023 1.500 1.540 1.460 1.520 4,826 +0.02(+1.33%)
Apr 20, 2023 1.470 1.540 1.470 1.500 11,611 -0.01(-0.66%)
Apr 19, 2023 1.450 1.550 1.450 1.510 36,952 +0.01(+1.00%)
Apr 18, 2023 1.460 1.520 1.460 1.495 12,331 +0.00(+0.00%)
Apr 17, 2023 1.560 1.580 1.450 1.495 66,416 -0.06(-4.17%)
Apr 14, 2023 1.520 1.575 1.520 1.560 23,431 +0.00(+0.00%)
Apr 13, 2023 1.510 1.560 1.500 1.560 37,393 +0.05(+3.31%)
Apr 12, 2023 1.460 1.510 1.450 1.510 18,003 +0.02(+1.34%)
Apr 11, 2023 1.460 1.530 1.450 1.490 58,808 +0.05(+3.47%)
Apr 10, 2023 1.500 1.500 1.402 1.440 28,115 -0.06(-4.00%)
Apr 06, 2023 1.530 1.600 1.440 1.500 40,804 -0.05(-3.23%)
Apr 05, 2023 1.500 1.550 1.412 1.550 7,968 +0.05(+3.33%)
Apr 04, 2023 1.450 1.540 1.450 1.500 11,588 +0.04(+2.74%)
Apr 03, 2023 1.550 1.550 1.450 1.460 35,142 -0.06(-3.95%)
Mar 31, 2023 1.450 1.531 1.450 1.520 18,791 +0.03(+2.01%)
Mar 30, 2023 1.380 1.500 1.380 1.490 24,881 +0.10(+7.19%)
Mar 29, 2023 1.440 1.460 1.310 1.390 192,910 +0.01(+0.72%)
Mar 28, 2023 1.350 1.390 1.350 1.380 13,913 +0.02(+1.47%)
Mar 27, 2023 1.280 1.490 1.260 1.360 70,515 +0.10(+7.72%)
Mar 24, 2023 1.200 1.400 1.200 1.262 24,197 -0.02(-1.37%)
Mar 23, 2023 1.310 1.380 1.170 1.280 70,333 -0.07(-5.19%)
Mar 22, 2023 1.330 1.390 1.300 1.350 36,132 -0.02(-1.46%)
Mar 21, 2023 1.410 1.483 1.310 1.370 41,382 -0.10(-7.12%)
Mar 20, 2023 1.450 1.510 1.450 1.475 46,252 -0.02(-1.67%)
Mar 17, 2023 1.500 1.585 1.450 1.500 51,996 -0.01(-0.66%)
Mar 16, 2023 1.450 1.640 1.450 1.510 103,332 +0.02(+1.34%)
Mar 15, 2023 1.460 1.650 1.450 1.490 70,165 -0.11(-6.88%)
Mar 14, 2023 1.580 1.680 1.530 1.600 44,949 -0.02(-1.23%)
Mar 13, 2023 1.460 1.670 1.450 1.620 113,509 +0.07(+4.52%)
Mar 10, 2023 1.590 1.700 1.550 1.550 38,169 -0.09(-5.49%)
Mar 09, 2023 1.610 1.710 1.550 1.640 44,433 -0.01(-0.61%)
Mar 08, 2023 1.750 1.760 1.600 1.650 51,029 -0.08(-4.62%)
Mar 07, 2023 1.680 1.750 1.560 1.730 137,097 +0.17(+10.90%)
Mar 06, 2023 1.430 1.640 1.350 1.560 95,162 +0.16(+11.43%)
Mar 03, 2023 1.460 1.720 1.340 1.400 294,507 -0.04(-2.78%)
Mar 02, 2023 1.400 1.450 1.340 1.440 15,833 +0.03(+2.13%)
Mar 01, 2023 1.390 1.460 1.340 1.410 61,853 -0.02(-1.40%)
Feb 28, 2023 1.340 1.430 1.280 1.430 41,655 +0.04(+2.88%)
Feb 27, 2023 1.390 1.406 1.320 1.390 26,904 -0.01(-0.71%)
Feb 24, 2023 1.410 1.410 1.380 1.400 16,028 -0.03(-2.10%)
Feb 23, 2023 1.380 1.470 1.380 1.430 11,241 +0.04(+2.88%)
Feb 22, 2023 1.420 1.470 1.360 1.390 56,739 -0.01(-0.71%)
Feb 21, 2023 1.420 1.420 1.333 1.400 13,199 +0.00(+0.00%)
Feb 17, 2023 1.340 1.400 1.220 1.400 57,175 +0.01(+0.72%)
Feb 16, 2023 1.390 1.400 1.326 1.390 21,502 +0.02(+1.46%)
Feb 15, 2023 1.350 1.380 1.304 1.370 20,218 +0.03(+2.24%)
Feb 14, 2023 1.330 1.370 1.304 1.340 24,127 -0.04(-2.90%)
Feb 13, 2023 1.350 1.390 1.300 1.380 42,420 +0.01(+0.83%)
Feb 10, 2023 1.350 1.430 1.340 1.369 25,243 -0.03(-1.82%)
Feb 09, 2023 1.400 1.430 1.329 1.394 19,441 -0.01(-0.43%)
Feb 08, 2023 1.420 1.440 1.360 1.400 35,370 -0.02(-1.41%)
Feb 07, 2023 1.450 1.450 1.370 1.420 20,932 +0.03(+2.16%)
Feb 06, 2023 1.350 1.420 1.350 1.390 20,702 +0.03(+2.21%)
Feb 03, 2023 1.450 1.450 1.320 1.360 42,879 -0.07(-4.90%)
Feb 02, 2023 1.430 1.460 1.410 1.430 38,950 +0.02(+1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.