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 -0.0003 (-0.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
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%)
Feb 01, 2023 1.320 1.450 1.320 1.410 76,460 +0.11(+8.47%)
Jan 31, 2023 1.410 1.435 1.270 1.300 201,291 -0.10(-7.14%)
Jan 30, 2023 1.450 1.480 1.400 1.400 50,453 -0.01(-0.94%)
Jan 27, 2023 1.400 1.490 1.400 1.413 102,259 -0.01(-0.47%)
Jan 26, 2023 1.450 1.550 1.400 1.420 58,142 -0.01(-0.70%)
Jan 25, 2023 1.450 1.550 1.390 1.430 97,967 -0.02(-1.38%)
Jan 24, 2023 1.430 1.570 1.394 1.450 34,903 -0.03(-2.17%)
Jan 23, 2023 1.420 1.600 1.416 1.482 69,184 +0.05(+3.65%)
Jan 20, 2023 1.320 1.510 1.320 1.430 37,497 +0.07(+5.15%)
Jan 19, 2023 1.360 1.400 1.270 1.360 75,159 +0.01(+0.66%)
Jan 18, 2023 1.460 1.510 1.350 1.351 104,334 -0.10(-6.82%)
Jan 17, 2023 1.700 1.700 1.280 1.450 431,571 -0.27(-15.70%)
Jan 13, 2023 1.770 1.880 1.700 1.720 130,590 -0.05(-2.82%)
Jan 12, 2023 1.820 1.820 1.700 1.770 82,145 -0.05(-2.75%)
Jan 11, 2023 1.650 1.850 1.603 1.820 167,878 +0.12(+7.06%)
Jan 10, 2023 1.590 1.700 1.492 1.700 84,438 +0.15(+9.68%)
Jan 09, 2023 1.780 1.780 1.450 1.550 293,738 -0.14(-8.28%)
Jan 06, 2023 1.430 1.750 1.390 1.690 443,111 +0.26(+18.18%)
Jan 05, 2023 1.440 1.440 1.390 1.430 51,507 +0.03(+2.14%)
Jan 04, 2023 1.400 1.420 1.350 1.400 64,720 +0.00(+0.00%)
Jan 03, 2023 1.250 1.425 1.250 1.400 123,047 +0.11(+8.53%)
Dec 30, 2022 1.250 1.320 1.228 1.290 85,540 +0.04(+3.20%)
Dec 29, 2022 1.250 1.310 1.020 1.250 147,737 -0.02(-1.57%)
Dec 28, 2022 1.290 1.310 1.200 1.270 69,414 -0.02(-1.55%)
Dec 27, 2022 1.390 1.396 1.250 1.290 201,566 +0.01(+0.78%)
Dec 23, 2022 1.270 1.350 1.150 1.280 147,203 +0.03(+2.40%)
Dec 22, 2022 1.190 1.250 1.110 1.250 98,375 +0.05(+4.17%)
Dec 21, 2022 1.030 1.200 0.9800 1.200 118,375 +0.16(+15.38%)
Dec 20, 2022 1.040 1.040 0.9900 1.040 30,241 +0.00(+0.00%)
Dec 19, 2022 1.030 1.040 0.9500 1.040 74,418 +0.04(+4.10%)
Dec 16, 2022 1.010 1.039 0.9450 0.9990 82,675 -0.04(-3.94%)
Dec 15, 2022 0.9700 1.050 0.9450 1.040 73,355 +0.04(+4.00%)
Dec 14, 2022 0.9100 1.000 0.9100 1.000 67,439 +0.05(+5.26%)
Dec 13, 2022 0.9700 0.9660 0.9081 0.9500 54,232 +0.03(+3.26%)
Dec 12, 2022 0.9100 0.9200 0.8604 0.9200 51,518 +0.05(+5.75%)
Dec 09, 2022 1.010 1.010 0.8500 0.8700 141,496 -0.04(-4.42%)
Dec 08, 2022 0.9750 0.9750 0.8986 0.9102 106,875 +0.03(+2.96%)
Dec 07, 2022 0.9700 0.9700 0.8500 0.8840 281,647 +0.02(+2.14%)
Dec 06, 2022 0.9500 0.9800 0.8600 0.8655 179,328 -0.09(-9.84%)
Dec 05, 2022 0.8500 0.9700 0.8500 0.9600 241,371 +0.12(+13.62%)
Dec 02, 2022 0.8050 0.8850 0.8050 0.8449 25,043 +0.01(+0.60%)
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.