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

Nls Pharmaceutics Ltd (NQ: NLSP )

0.1367 +0.0043 (+3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2024 0.3662 0.3943 0.3600 0.3868 34,633 +0.00(+0.47%)
Feb 28, 2024 0.4011 0.4011 0.3640 0.3850 28,742 -0.01(-1.28%)
Feb 27, 2024 0.4000 0.4200 0.3900 0.3900 53,794 -0.01(-1.52%)
Feb 26, 2024 0.3800 0.4445 0.3815 0.3960 33,994 -0.00(-0.98%)
Feb 23, 2024 0.4100 0.4400 0.3900 0.3999 29,185 -0.01(-2.46%)
Feb 22, 2024 0.3700 0.4200 0.3000 0.4100 77,684 -0.01(-2.43%)
Feb 21, 2024 0.4700 0.4700 0.3990 0.4202 65,837 -0.02(-4.50%)
Feb 20, 2024 0.4405 0.4899 0.4400 0.4400 46,057 -0.02(-4.35%)
Feb 16, 2024 0.4300 0.4650 0.4300 0.4600 22,625 +0.01(+2.22%)
Feb 15, 2024 0.4002 0.4510 0.4000 0.4500 50,730 +0.02(+3.45%)
Feb 14, 2024 0.4200 0.4500 0.4100 0.4350 70,168 -0.03(-5.43%)
Feb 13, 2024 0.4500 0.5200 0.4403 0.4600 92,415 +0.00(+0.15%)
Feb 12, 2024 0.4600 0.4700 0.4574 0.4593 82,454 -0.01(-2.28%)
Feb 09, 2024 0.5000 0.5000 0.4500 0.4700 126,741 -0.03(-6.00%)
Feb 08, 2024 0.4600 0.5000 0.4600 0.5000 51,412 +0.04(+7.97%)
Feb 07, 2024 0.4469 0.4900 0.4469 0.4631 32,701 -0.02(-3.52%)
Feb 06, 2024 0.4600 0.4829 0.4600 0.4800 2,750 -0.00(-0.60%)
Feb 05, 2024 0.4688 0.4900 0.4454 0.4829 22,058 -0.01(-1.45%)
Feb 02, 2024 0.5000 0.5000 0.4700 0.4900 23,755 -0.01(-2.00%)
Feb 01, 2024 0.4900 0.5000 0.4515 0.5000 19,447 +0.04(+8.70%)
Jan 31, 2024 0.4600 0.4840 0.4493 0.4600 12,212 -0.02(-4.15%)
Jan 30, 2024 0.4505 0.4900 0.4500 0.4799 24,312 +0.00(+0.36%)
Jan 29, 2024 0.5000 0.5000 0.4449 0.4782 76,834 -0.02(-3.39%)
Jan 26, 2024 0.4500 0.4987 0.4450 0.4950 15,854 +0.03(+5.97%)
Jan 25, 2024 0.4500 0.4700 0.4501 0.4671 7,002 -0.01(-1.66%)
Jan 24, 2024 0.4457 0.4800 0.4457 0.4750 8,759 +0.01(+1.06%)
Jan 23, 2024 0.4567 0.4800 0.4501 0.4700 43,605 -0.01(-1.88%)
Jan 22, 2024 0.4510 0.4799 0.4510 0.4790 12,322 -0.00(-0.21%)
Jan 19, 2024 0.4800 0.4800 0.4500 0.4800 19,360 +0.00(+0.00%)
Jan 18, 2024 0.4630 0.4800 0.4541 0.4800 10,359 +0.02(+3.60%)
Jan 17, 2024 0.4500 0.4797 0.4500 0.4633 33,491 -0.02(-3.28%)
Jan 16, 2024 0.4823 0.5000 0.4401 0.4790 66,653 -0.04(-7.88%)
Jan 12, 2024 0.5200 0.5200 0.4863 0.5200 30,393 +0.01(+1.96%)
Jan 11, 2024 0.4999 0.5300 0.4810 0.5100 17,793 +0.01(+2.00%)
Jan 10, 2024 0.4710 0.5000 0.4710 0.5000 30,762 +0.02(+4.71%)
Jan 09, 2024 0.5000 0.5090 0.4650 0.4775 18,519 -0.02(-4.50%)
Jan 08, 2024 0.5500 0.5598 0.4700 0.5000 157,494 -0.06(-10.71%)
Jan 05, 2024 0.5600 0.5900 0.5520 0.5600 74,889 -0.01(-1.43%)
Jan 04, 2024 0.6000 0.6000 0.5680 0.5681 65,932 +0.01(+1.45%)
Jan 03, 2024 0.5900 0.5899 0.5500 0.5600 29,310 -0.03(-4.75%)
Jan 02, 2024 0.6000 0.6000 0.5500 0.5879 76,681 -0.00(-0.34%)
Dec 29, 2023 0.5000 0.6084 0.5000 0.5899 205,672 +0.08(+16.60%)
Dec 28, 2023 0.5400 0.5600 0.5000 0.5059 87,480 -0.00(-0.82%)
Dec 27, 2023 0.4800 0.5200 0.4500 0.5101 339,394 +0.06(+13.71%)
Dec 26, 2023 0.4200 0.4833 0.4200 0.4486 87,894 +0.01(+2.87%)
Dec 22, 2023 0.4400 0.4775 0.4361 0.4361 60,480 -0.01(-2.07%)
Dec 21, 2023 0.4440 0.4570 0.4332 0.4453 45,927 -0.01(-2.09%)
Dec 20, 2023 0.4800 0.4800 0.4431 0.4548 61,475 +0.00(+0.98%)
Dec 19, 2023 0.4500 0.4799 0.4480 0.4504 55,624 -0.01(-1.83%)
Dec 18, 2023 0.4816 0.5057 0.4400 0.4588 111,226 -0.02(-4.42%)
Dec 15, 2023 0.4502 0.5300 0.4210 0.4800 283,879 +0.06(+13.56%)
Dec 14, 2023 0.4200 0.4500 0.3900 0.4227 226,820 +0.00(+0.59%)
Dec 13, 2023 0.4368 0.4518 0.4200 0.4202 97,526 -0.02(-4.50%)
Dec 12, 2023 0.4350 0.4602 0.4201 0.4400 98,298 +0.01(+1.15%)
Dec 11, 2023 0.4582 0.4877 0.4261 0.4350 268,149 -0.03(-5.43%)
Dec 08, 2023 0.4680 0.4938 0.4510 0.4600 209,848 -0.01(-1.12%)
Dec 07, 2023 0.4635 0.5350 0.4603 0.4652 279,753 -0.02(-5.08%)
Dec 06, 2023 0.5300 0.5430 0.4625 0.4901 319,804 -0.06(-10.97%)
Dec 05, 2023 0.5000 0.5985 0.4605 0.5505 759,140 -0.01(-1.70%)
Dec 04, 2023 0.4600 0.5800 0.4311 0.5600 1,574,386 -0.05(-8.20%)
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.