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

Nls Pharmaceutics Ltd (NQ: NLSP )

0.1380 +0.0020 (+1.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Jul 29, 2022 0.3758 0.3872 0.3500 0.3698 353,396 -0.02(-4.54%)
Jul 28, 2022 0.3931 0.3931 0.3470 0.3874 240,979 +0.03(+9.07%)
Jul 27, 2022 0.3700 0.3700 0.3300 0.3552 309,894 +0.01(+2.93%)
Jul 26, 2022 0.3797 0.3800 0.3300 0.3451 686,965 -0.03(-9.18%)
Jul 25, 2022 0.4495 0.4599 0.3310 0.3800 1,328,530 -0.05(-11.83%)
Jul 22, 2022 0.4371 0.4750 0.4102 0.4310 2,098,286 +0.02(+5.12%)
Jul 21, 2022 0.7400 0.7399 0.4000 0.4100 6,781,578 -0.18(-31.08%)
Jul 20, 2022 0.6200 0.6200 0.5514 0.5949 33,928 -0.03(-4.05%)
Jul 19, 2022 0.5900 0.6200 0.5650 0.6200 59,587 +0.03(+5.25%)
Jul 18, 2022 0.6193 0.6398 0.5700 0.5891 54,830 -0.05(-7.74%)
Jul 15, 2022 0.6053 0.6700 0.5600 0.6385 112,099 +0.01(+1.45%)
Jul 14, 2022 0.6685 0.6685 0.5875 0.6294 25,761 -0.02(-3.17%)
Jul 13, 2022 0.6000 0.6800 0.5600 0.6500 67,882 +0.05(+7.56%)
Jul 12, 2022 0.6600 0.6600 0.5600 0.6043 28,564 -0.01(-1.74%)
Jul 11, 2022 0.6500 0.6700 0.5652 0.6150 64,058 -0.02(-2.38%)
Jul 08, 2022 0.5900 0.6500 0.5500 0.6300 188,999 +0.05(+8.62%)
Jul 07, 2022 0.5900 0.5900 0.5560 0.5800 51,243 -0.01(-0.85%)
Jul 06, 2022 0.5400 0.5900 0.4888 0.5850 210,165 +0.05(+8.35%)
Jul 05, 2022 0.5400 0.5889 0.5180 0.5399 54,184 +0.01(+1.77%)
Jul 01, 2022 0.5899 0.5899 0.5300 0.5305 44,981 -0.06(-9.66%)
Jun 30, 2022 0.5500 0.6100 0.5210 0.5872 27,517 +0.02(+3.82%)
Jun 29, 2022 0.5998 0.6100 0.5500 0.5656 35,501 -0.04(-7.19%)
Jun 28, 2022 0.6784 0.6784 0.5600 0.6094 38,425 -0.03(-4.26%)
Jun 27, 2022 0.6403 0.6403 0.5800 0.6365 12,214 +0.03(+4.34%)
Jun 24, 2022 0.6700 0.6737 0.5550 0.6100 46,862 +0.01(+1.67%)
Jun 23, 2022 0.5500 0.6000 0.5200 0.6000 77,374 +0.05(+8.89%)
Jun 22, 2022 0.5797 0.5797 0.4850 0.5510 23,580 -0.03(-4.62%)
Jun 21, 2022 0.5400 0.6170 0.5400 0.5777 32,301 +0.01(+2.36%)
Jun 17, 2022 0.5767 0.5767 0.4901 0.5644 40,378 +0.03(+6.49%)
Jun 16, 2022 0.5898 0.6200 0.4601 0.5300 48,468 -0.06(-9.86%)
Jun 15, 2022 0.6000 0.6007 0.5500 0.5880 35,251 +0.01(+1.38%)
Jun 14, 2022 0.6800 0.6800 0.5800 0.5800 46,102 -0.08(-11.45%)
Jun 13, 2022 0.5999 0.6580 0.5705 0.6550 37,368 +0.06(+9.17%)
Jun 10, 2022 0.6490 0.6490 0.5725 0.6000 36,619 -0.01(-1.96%)
Jun 09, 2022 0.6697 0.6697 0.6000 0.6120 25,081 -0.04(-6.64%)
Jun 08, 2022 0.6388 0.7100 0.6388 0.6555 41,329 +0.03(+4.05%)
Jun 07, 2022 0.6253 0.6659 0.6253 0.6300 20,316 -0.02(-3.05%)
Jun 06, 2022 0.7142 0.7142 0.6400 0.6498 59,667 -0.03(-4.47%)
Jun 03, 2022 0.7900 0.7900 0.6640 0.6802 34,111 -0.06(-7.62%)
Jun 02, 2022 0.7379 0.7700 0.5866 0.7363 120,415 -0.01(-1.55%)
Jun 01, 2022 0.7200 0.7499 0.6527 0.7479 85,574 +0.07(+9.99%)
May 31, 2022 0.6246 0.6940 0.5800 0.6800 36,148 +0.03(+4.58%)
May 27, 2022 0.6099 0.6600 0.5673 0.6502 76,897 +0.03(+4.03%)
May 26, 2022 0.6200 0.6700 0.5800 0.6250 107,906 -0.01(-2.33%)
May 25, 2022 0.6700 0.6900 0.5900 0.6399 52,527 +0.01(+2.19%)
May 24, 2022 0.6385 0.6450 0.5820 0.6262 115,946 +0.05(+7.89%)
May 23, 2022 0.6364 0.6584 0.5803 0.5804 103,387 +0.01(+2.27%)
May 20, 2022 0.5750 0.6080 0.5650 0.5675 21,432 -0.05(-8.47%)
May 19, 2022 0.6500 0.6500 0.5700 0.6200 62,192 +0.04(+6.88%)
May 18, 2022 0.6500 0.6500 0.5800 0.5801 30,983 +0.00(+0.02%)
May 17, 2022 0.6300 0.6500 0.5800 0.5800 62,285 -0.05(-7.64%)
May 16, 2022 0.7000 0.7200 0.6011 0.6280 130,612 +0.05(+8.28%)
May 13, 2022 0.5600 0.6800 0.5589 0.5800 95,022 +0.00(+0.35%)
May 12, 2022 0.6200 0.6200 0.5500 0.5780 49,325 -0.04(-6.82%)
May 11, 2022 0.6500 0.7464 0.6111 0.6203 79,766 -0.03(-4.27%)
May 10, 2022 0.7423 0.7423 0.6111 0.6480 60,845 -0.04(-5.40%)
May 09, 2022 0.6400 0.6978 0.6400 0.6850 76,091 +0.05(+7.05%)
May 06, 2022 0.8348 0.8348 0.6300 0.6399 136,445 -0.17(-21.00%)
May 05, 2022 0.8342 0.8891 0.7511 0.8100 50,643 -0.05(-5.81%)
May 04, 2022 0.7770 0.9100 0.7510 0.8600 123,207 +0.04(+5.13%)
May 03, 2022 0.8779 0.8779 0.7803 0.8180 71,987 +0.05(+6.23%)
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.