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 UNCHANGED
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 (%)
Apr 29, 2022 0.8884 0.9522 0.8570 0.8571 77,357 +0.01(+1.31%)
Apr 28, 2022 0.8760 0.9999 0.8000 0.8460 94,499 -0.05(-5.72%)
Apr 27, 2022 1.040 1.090 0.8800 0.8973 51,485 -0.07(-7.43%)
Apr 26, 2022 1.000 1.038 0.9335 0.9693 15,248 -0.06(-5.65%)
Apr 25, 2022 0.9800 1.100 0.9800 1.027 24,323 +0.01(+0.72%)
Apr 22, 2022 1.080 1.120 0.9981 1.020 23,966 -0.05(-4.43%)
Apr 21, 2022 1.120 1.127 1.040 1.067 19,984 -0.07(-6.15%)
Apr 20, 2022 1.080 1.147 1.040 1.137 20,283 +0.09(+8.59%)
Apr 19, 2022 0.9900 1.050 0.9900 1.047 13,687 +0.02(+1.95%)
Apr 18, 2022 1.020 1.040 0.9900 1.027 18,380 -0.01(-1.22%)
Apr 14, 2022 1.050 1.066 1.030 1.040 24,524 -0.01(-0.95%)
Apr 13, 2022 1.050 1.050 1.040 1.050 41,539 +0.01(+0.96%)
Apr 12, 2022 1.150 1.210 0.9501 1.040 104,262 -0.09(-8.37%)
Apr 11, 2022 1.200 1.200 1.130 1.135 29,939 -0.04(-3.81%)
Apr 08, 2022 1.180 1.220 1.160 1.180 13,021 +0.00(+0.00%)
Apr 07, 2022 1.130 1.250 1.130 1.180 40,073 -0.02(-1.67%)
Apr 06, 2022 1.220 1.273 1.200 1.200 35,627 -0.09(-6.87%)
Apr 05, 2022 1.300 1.399 1.230 1.288 47,636 -0.03(-2.39%)
Apr 04, 2022 1.350 1.375 1.320 1.320 47,745 -0.04(-2.94%)
Apr 01, 2022 1.370 1.390 1.350 1.360 41,022 -0.05(-3.55%)
Mar 31, 2022 1.370 1.490 1.370 1.410 96,533 +0.05(+3.68%)
Mar 30, 2022 1.400 1.400 1.342 1.360 47,117 +0.01(+0.74%)
Mar 29, 2022 1.360 1.370 1.310 1.350 19,318 +0.02(+1.50%)
Mar 28, 2022 1.400 1.445 1.260 1.330 65,127 -0.09(-6.34%)
Mar 25, 2022 1.400 1.455 1.380 1.420 29,394 -0.02(-1.41%)
Mar 24, 2022 1.370 1.450 1.360 1.440 47,931 +0.07(+5.25%)
Mar 23, 2022 1.180 1.500 1.180 1.369 216,621 +0.07(+5.27%)
Mar 22, 2022 1.250 1.300 1.250 1.300 64,234 +0.05(+3.59%)
Mar 21, 2022 1.300 1.300 1.190 1.255 77,364 +0.01(+1.21%)
Mar 18, 2022 1.310 1.310 1.220 1.240 49,483 -0.03(-2.36%)
Mar 17, 2022 1.200 1.310 1.150 1.270 187,015 +0.02(+1.60%)
Mar 16, 2022 1.550 1.590 1.160 1.250 1,241,501 -0.51(-28.98%)
Mar 15, 2022 1.500 1.760 1.420 1.760 371,373 +0.30(+20.55%)
Mar 14, 2022 1.440 1.481 1.410 1.460 230,708 +0.09(+6.57%)
Mar 11, 2022 1.350 1.410 1.300 1.370 183,075 +0.07(+5.38%)
Mar 10, 2022 1.380 1.410 1.263 1.300 177,777 -0.07(-5.11%)
Mar 09, 2022 1.500 1.500 1.350 1.370 212,169 -0.03(-2.14%)
Mar 08, 2022 1.510 1.510 1.350 1.400 200,857 -0.10(-6.67%)
Mar 07, 2022 1.430 1.520 1.430 1.500 283,662 +0.07(+4.90%)
Mar 04, 2022 1.390 1.530 1.390 1.430 265,044 -0.03(-2.05%)
Mar 03, 2022 1.270 1.540 1.270 1.460 719,427 +0.19(+14.95%)
Mar 02, 2022 1.140 1.280 1.140 1.270 120,988 +0.12(+10.44%)
Mar 01, 2022 1.130 1.210 1.130 1.150 51,976 -0.04(-3.36%)
Feb 28, 2022 1.130 1.210 1.111 1.190 134,039 +0.06(+5.39%)
Feb 25, 2022 1.140 1.140 1.110 1.129 45,562 +0.00(+0.36%)
Feb 24, 2022 1.180 1.210 1.070 1.125 442,123 -0.10(-8.54%)
Feb 23, 2022 1.230 1.240 1.180 1.230 135,966 +0.03(+2.50%)
Feb 22, 2022 1.200 1.210 1.180 1.200 351,020 +0.00(+0.00%)
Feb 18, 2022 1.200 0 +0.07(+6.19%)
Feb 17, 2022 1.050 1.150 1.040 1.130 211,946 +0.06(+5.61%)
Feb 16, 2022 1.060 1.080 1.040 1.070 31,394 +0.00(+0.00%)
Feb 15, 2022 1.060 1.080 1.020 1.070 65,636 +0.03(+2.88%)
Feb 14, 2022 1.010 1.080 0.9500 1.040 240,637 +0.01(+0.97%)
Feb 11, 2022 1.010 1.080 1.000 1.030 129,912 +0.02(+1.48%)
Feb 10, 2022 1.040 1.100 1.010 1.015 118,996 -0.05(-4.25%)
Feb 09, 2022 1.000 1.110 0.9800 1.060 315,515 +0.05(+5.15%)
Feb 08, 2022 1.040 1.050 0.9800 1.008 112,291 -0.03(-3.07%)
Feb 07, 2022 0.9600 1.050 0.9400 1.040 461,420 +0.13(+14.47%)
Feb 04, 2022 0.8500 0.9338 0.8101 0.9085 325,342 +0.07(+8.65%)
Feb 03, 2022 0.9021 0.8020 0.8362 234,458 -0.09(-10.09%)
Feb 02, 2022 0.9311 0.9800 0.9002 0.9300 87,221 -0.03(-3.12%)
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.