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

Nls Pharmaceutics Ltd (NQ: NLSP )

0.1327 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 19, 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 (%)
Jun 30, 2023 0.9264 1.370 0.9264 1.100 950,939 +0.18(+19.57%)
Jun 29, 2023 0.9600 0.9600 0.8500 0.9200 48,488 -0.05(-5.06%)
Jun 28, 2023 0.9700 1.019 0.9401 0.9690 7,465 -0.02(-2.08%)
Jun 27, 2023 1.020 1.020 0.9400 0.9896 17,337 -0.01(-1.04%)
Jun 26, 2023 1.020 1.020 1.000 1.000 12,740 -0.02(-1.96%)
Jun 23, 2023 1.110 1.110 1.020 1.020 16,725 -0.01(-0.97%)
Jun 22, 2023 1.070 1.140 1.000 1.030 27,693 +0.00(+0.00%)
Jun 21, 2023 0.9200 1.070 0.9200 1.030 87,271 +0.06(+6.17%)
Jun 20, 2023 0.8900 1.000 0.8900 0.9701 144,141 +0.01(+1.02%)
Jun 16, 2023 0.9700 0.9700 0.9500 0.9603 58,345 -0.01(-1.00%)
Jun 15, 2023 0.9300 0.9700 0.8802 0.9700 185,501 +0.05(+6.01%)
Jun 14, 2023 0.9700 1.020 0.8501 0.9150 59,964 -0.04(-4.69%)
Jun 13, 2023 0.9000 0.9600 0.8901 0.9600 19,691 +0.04(+4.36%)
Jun 12, 2023 0.9600 0.9700 0.7600 0.9199 31,444 -0.02(-2.54%)
Jun 09, 2023 0.9100 0.9750 0.9054 0.9439 7,456 +0.02(+1.80%)
Jun 08, 2023 0.9700 0.9750 0.9070 0.9272 51,229 -0.05(-4.90%)
Jun 07, 2023 1.000 1.040 0.9500 0.9750 22,365 +0.02(+2.55%)
Jun 06, 2023 0.9800 1.000 0.9500 0.9508 33,842 -0.02(-1.98%)
Jun 05, 2023 1.000 1.000 0.9500 0.9700 20,972 -0.01(-1.03%)
Jun 02, 2023 1.010 1.040 0.9500 0.9801 14,062 -0.05(-4.55%)
Jun 01, 2023 1.030 1.070 1.000 1.027 45,766 -0.03(-3.13%)
May 31, 2023 1.060 1.070 1.030 1.060 46,289 -0.01(-0.93%)
May 30, 2023 1.050 1.105 1.040 1.070 46,216 +0.02(+1.90%)
May 26, 2023 1.040 1.070 1.040 1.050 14,437 -0.00(-0.47%)
May 25, 2023 1.054 1.055 1.040 1.055 4,667 -0.02(-1.40%)
May 24, 2023 1.080 1.119 1.030 1.070 7,284 -0.04(-3.60%)
May 23, 2023 1.030 1.120 1.002 1.110 4,328 +0.01(+0.91%)
May 22, 2023 1.140 1.140 1.070 1.100 8,201 -0.04(-3.51%)
May 19, 2023 1.140 1.170 1.110 1.140 18,227 +0.04(+3.64%)
May 18, 2023 1.110 1.140 1.100 1.100 20,520 -0.04(-3.51%)
May 17, 2023 1.150 1.170 1.130 1.140 10,138 +0.04(+3.64%)
May 16, 2023 1.070 1.130 1.070 1.100 22,918 +0.03(+2.33%)
May 15, 2023 1.160 1.160 1.045 1.075 28,803 +0.03(+3.37%)
May 12, 2023 1.310 1.310 1.040 1.040 34,561 -0.18(-14.75%)
May 11, 2023 1.270 1.311 1.200 1.220 8,142 -0.05(-3.94%)
May 10, 2023 1.380 1.380 1.260 1.270 9,001 +0.02(+1.60%)
May 09, 2023 1.180 1.303 1.180 1.250 74,940 -0.09(-6.72%)
May 08, 2023 1.350 1.380 1.230 1.340 103,750 -0.04(-2.90%)
May 05, 2023 1.250 1.380 1.250 1.380 37,008 +0.11(+8.61%)
May 04, 2023 1.310 1.310 1.245 1.271 39,151 -0.07(-5.18%)
May 03, 2023 1.350 1.380 1.310 1.340 22,391 -0.05(-3.60%)
May 02, 2023 1.420 1.420 1.220 1.390 256,604 +0.11(+8.59%)
May 01, 2023 1.350 1.370 1.280 1.280 27,252 -0.05(-3.76%)
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%)
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.