Skip to main content

Nls Pharmaceutics Ltd (NQ: NLSP )

1.390 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.