Skip to main content

Nls Pharmaceutics Ltd (NQ: NLSP )

0.1651 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.