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 (%)
Apr 26, 2024 0.1230 0.1464 0.1211 0.1367 437,027 +0.00(+3.25%)
Apr 25, 2024 0.1346 0.1346 0.1138 0.1324 151,697 +0.01(+5.92%)
Apr 24, 2024 0.1201 0.1299 0.1201 0.1250 40,673 -0.01(-3.99%)
Apr 23, 2024 0.1260 0.1350 0.1165 0.1302 325,281 +0.00(+0.23%)
Apr 22, 2024 0.1325 0.1390 0.1130 0.1299 573,574 -0.00(-2.11%)
Apr 19, 2024 0.1325 0.1405 0.1325 0.1327 92,054 +0.00(+0.00%)
Apr 18, 2024 0.1457 0.1457 0.1322 0.1327 96,906 -0.00(-0.23%)
Apr 17, 2024 0.1400 0.1489 0.1320 0.1330 123,725 -0.00(-2.92%)
Apr 16, 2024 0.1485 0.1485 0.1311 0.1370 278,631 -0.00(-3.18%)
Apr 15, 2024 0.1440 0.1528 0.1410 0.1415 167,717 -0.01(-5.41%)
Apr 12, 2024 0.1569 0.1569 0.1450 0.1496 229,214 -0.00(-2.60%)
Apr 11, 2024 0.1500 0.1650 0.1500 0.1536 376,958 +0.00(+2.67%)
Apr 10, 2024 0.1486 0.1650 0.1450 0.1496 135,591 +0.00(+0.20%)
Apr 09, 2024 0.1474 0.1546 0.1407 0.1493 94,185 +0.01(+6.19%)
Apr 08, 2024 0.1486 0.1488 0.1315 0.1406 343,539 -0.00(-1.13%)
Apr 05, 2024 0.1580 0.1580 0.1351 0.1422 734,794 -0.01(-7.78%)
Apr 04, 2024 0.1600 0.1700 0.1518 0.1542 400,733 -0.01(-3.62%)
Apr 03, 2024 0.1709 0.1709 0.1515 0.1600 441,323 -0.02(-9.04%)
Apr 02, 2024 0.1700 0.1814 0.1600 0.1759 235,106 +0.00(+2.03%)
Apr 01, 2024 0.1890 0.1929 0.1700 0.1724 262,182 -0.01(-4.22%)
Mar 28, 2024 0.1700 0.1900 0.1703 0.1800 687,715 +0.01(+9.02%)
Mar 27, 2024 0.1680 0.1740 0.1619 0.1651 427,977 -0.01(-5.55%)
Mar 26, 2024 0.1680 0.1769 0.1660 0.1748 434,004 +0.01(+5.62%)
Mar 25, 2024 0.1770 0.1828 0.1513 0.1655 1,296,483 -0.01(-8.06%)
Mar 22, 2024 0.1670 0.1800 0.1511 0.1800 1,047,123 +0.01(+5.94%)
Mar 21, 2024 0.1650 0.1795 0.1400 0.1699 4,083,260 +0.01(+8.22%)
Mar 20, 2024 0.2900 0.3800 0.1555 0.1570 20,862,092 -0.11(-41.72%)
Mar 19, 2024 0.2521 0.2800 0.2521 0.2694 52,217 -0.00(-0.15%)
Mar 18, 2024 0.3200 0.3493 0.2197 0.2698 556,170 -0.04(-12.69%)
Mar 15, 2024 0.3300 0.3500 0.2800 0.3090 191,795 -0.03(-7.73%)
Mar 14, 2024 0.3500 0.3500 0.3313 0.3349 27,445 -0.01(-1.90%)
Mar 13, 2024 0.3300 0.3781 0.3291 0.3414 102,227 +0.01(+3.45%)
Mar 12, 2024 0.3699 0.3789 0.3250 0.3300 156,597 -0.04(-10.67%)
Mar 11, 2024 0.3559 0.3982 0.3400 0.3694 65,831 +0.03(+8.97%)
Mar 08, 2024 0.3727 0.3727 0.3000 0.3390 56,624 -0.02(-4.51%)
Mar 07, 2024 0.3557 0.4000 0.3540 0.3550 67,590 +0.00(+0.28%)
Mar 06, 2024 0.3700 0.4000 0.3459 0.3540 35,106 -0.00(-0.28%)
Mar 05, 2024 0.3451 0.4000 0.3326 0.3550 86,174 +0.00(+1.40%)
Mar 04, 2024 0.3700 0.3725 0.3166 0.3501 26,561 -0.01(-2.10%)
Mar 01, 2024 0.3700 0.4100 0.3575 0.3576 67,949 -0.03(-7.55%)
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%)
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.