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

Nls Pharmaceutics Ltd (NQ: NLSP )

0.1386 -0.0013 (-0.93%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 8, 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 (%)
Jan 31, 2022 0.8600 0.9100 0.9000 130,222 +0.06(+7.14%)
Jan 28, 2022 0.8000 0.9099 0.8000 0.8400 196,845 +0.02(+2.44%)
Jan 27, 2022 0.9009 0.9486 0.8100 0.8200 250,315 -0.11(-11.71%)
Jan 26, 2022 0.9100 0.9577 0.8825 0.9288 185,679 +0.05(+5.55%)
Jan 25, 2022 0.9167 0.9300 0.8622 0.8800 165,790 -0.01(-0.68%)
Jan 24, 2022 0.9000 0.9400 0.8205 0.8860 384,032 -0.05(-5.74%)
Jan 21, 2022 1.030 1.040 0.9301 0.9400 368,629 -0.08(-7.84%)
Jan 20, 2022 1.070 1.119 1.010 1.020 542,338 -0.05(-4.67%)
Jan 19, 2022 1.030 1.090 1.020 1.070 229,456 +0.04(+3.88%)
Jan 18, 2022 1.100 1.100 1.020 1.030 399,000 -0.06(-5.50%)
Jan 14, 2022 1.090 0 -0.02(-1.80%)
Jan 13, 2022 1.150 1.180 1.110 1.110 528,489 -0.07(-5.93%)
Jan 12, 2022 1.200 1.280 1.140 1.180 1,621,959 -0.01(-0.84%)
Jan 11, 2022 1.110 1.220 1.110 1.190 396,278 +0.06(+5.31%)
Jan 10, 2022 1.180 1.200 1.100 1.130 801,193 -0.09(-7.38%)
Jan 07, 2022 1.250 1.300 1.170 1.220 754,004 -0.06(-4.69%)
Jan 06, 2022 1.460 1.478 1.230 1.280 1,917,580 -0.24(-15.79%)
Jan 05, 2022 1.310 1.540 1.250 1.520 6,532,175 +0.02(+1.33%)
Jan 04, 2022 1.320 2.400 1.260 1.500 169,596,000 +0.31(+26.05%)
Jan 03, 2022 1.120 1.219 1.100 1.190 697,136 +0.08(+7.21%)
Dec 31, 2021 1.140 1.160 1.110 1.110 209,455 -0.04(-3.48%)
Dec 30, 2021 1.120 1.160 1.110 1.150 266,860 +0.02(+1.77%)
Dec 29, 2021 1.190 1.200 1.100 1.130 586,307 -0.10(-8.13%)
Dec 28, 2021 1.250 1.420 1.180 1.230 2,476,129 -0.02(-1.60%)
Dec 27, 2021 1.310 1.335 1.230 1.250 273,751 -0.09(-6.72%)
Dec 23, 2021 1.290 1.360 1.290 1.340 219,313 +0.03(+2.29%)
Dec 22, 2021 1.310 1.330 1.250 1.310 197,853 +0.00(+0.00%)
Dec 21, 2021 1.320 1.340 1.280 1.310 189,677 -0.01(-0.76%)
Dec 20, 2021 1.350 1.350 1.240 1.320 229,066 +0.01(+0.76%)
Dec 17, 2021 1.240 1.340 1.210 1.310 417,126 +0.06(+5.20%)
Dec 16, 2021 1.260 1.276 1.210 1.245 201,773 +0.01(+0.54%)
Dec 15, 2021 1.244 1.260 1.200 1.239 181,760 -0.03(-2.47%)
Dec 14, 2021 1.290 1.290 1.200 1.270 228,764 -0.02(-1.55%)
Dec 13, 2021 1.350 1.350 1.235 1.290 280,281 -0.02(-1.53%)
Dec 10, 2021 1.370 1.390 1.300 1.310 226,926 -0.07(-5.07%)
Dec 09, 2021 1.380 1.480 1.330 1.380 1,057,190 +0.00(+0.00%)
Dec 08, 2021 1.360 1.420 1.340 1.380 440,299 +0.02(+1.47%)
Dec 07, 2021 1.300 1.528 1.260 1.360 795,092 +0.06(+4.62%)
Dec 06, 2021 1.314 1.390 1.190 1.300 1,064,644 -0.04(-2.99%)
Dec 03, 2021 1.610 1.720 1.310 1.340 1,329,005 -0.30(-18.29%)
Dec 02, 2021 1.770 1.870 1.610 1.640 1,163,082 -0.36(-18.00%)
Dec 01, 2021 1.810 2.000 1.730 2.000 2,718,819 -0.03(-1.48%)
Nov 30, 2021 2.360 2.830 1.840 2.030 36,342,884 +0.28(+16.00%)
Nov 29, 2021 1.800 1.830 1.710 1.750 180,009 -0.08(-4.37%)
Nov 26, 2021 1.730 1.830 1.710 1.830 150,844 +0.06(+3.39%)
Nov 24, 2021 1.870 1.900 1.770 1.770 282,675 +0.02(+1.14%)
Nov 23, 2021 1.830 1.865 1.710 1.750 100,264 -0.06(-3.31%)
Nov 22, 2021 1.910 1.960 1.810 1.810 75,363 -0.15(-7.65%)
Nov 19, 2021 1.950 2.020 1.950 1.960 13,408 -0.01(-0.51%)
Nov 18, 2021 2.090 1.990 1.950 1.970 81,268 -0.12(-5.74%)
Nov 17, 2021 2.146 2.150 2.033 2.090 32,296 -0.08(-3.69%)
Nov 16, 2021 2.130 2.200 2.130 2.170 59,385 +0.00(+0.00%)
Nov 15, 2021 2.110 2.210 2.000 2.170 113,184 +0.05(+2.36%)
Nov 12, 2021 2.030 2.160 2.030 2.120 36,742 +0.11(+5.47%)
Nov 11, 2021 2.040 2.130 1.960 2.010 79,342 -0.05(-2.43%)
Nov 10, 2021 2.100 2.060 81,906 -0.05(-2.37%)
Nov 09, 2021 2.190 2.190 2.100 2.110 42,585 -0.07(-3.21%)
Nov 08, 2021 2.200 2.220 2.150 2.180 67,656 +0.03(+1.40%)
Nov 05, 2021 2.210 2.240 2.150 2.150 27,827 -0.09(-4.02%)
Nov 04, 2021 2.280 2.280 2.200 2.240 25,878 -0.01(-0.44%)
Nov 03, 2021 2.180 2.310 2.182 2.250 27,844 +0.01(+0.45%)
Nov 02, 2021 2.200 2.250 2.180 2.240 19,426 +0.03(+1.36%)
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.