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 (%)
May 28, 2021 3.490 3.490 3.410 3.450 303,001 +0.05(+1.47%)
May 27, 2021 3.510 3.510 3.370 3.400 147,950 -0.10(-2.86%)
May 26, 2021 3.450 3.530 3.410 3.500 303,502 +0.02(+0.57%)
May 25, 2021 3.500 3.540 3.360 3.480 165,381 +0.00(+0.00%)
May 24, 2021 3.510 3.510 3.370 3.480 104,989 +0.03(+0.87%)
May 21, 2021 3.500 3.530 3.410 3.450 117,432 -0.04(-1.15%)
May 20, 2021 3.500 3.590 3.410 3.490 235,077 -0.03(-0.85%)
May 19, 2021 3.410 3.550 3.301 3.520 213,891 +0.07(+2.03%)
May 18, 2021 3.620 3.650 3.330 3.450 482,879 +0.08(+2.37%)
May 17, 2021 3.350 3.399 3.295 3.370 93,308 +0.01(+0.30%)
May 14, 2021 3.260 3.450 3.210 3.360 186,848 +0.16(+5.00%)
May 13, 2021 3.170 3.350 3.110 3.200 164,532 -0.05(-1.54%)
May 12, 2021 3.370 3.380 3.180 3.250 80,478 -0.03(-0.92%)
May 11, 2021 3.200 3.380 3.250 3.280 91,201 -0.10(-2.96%)
May 10, 2021 3.350 3.493 3.230 3.380 189,506 -0.02(-0.59%)
May 07, 2021 3.160 3.440 3.138 3.400 289,126 +0.28(+8.97%)
May 06, 2021 3.200 3.200 3.020 3.120 146,068 -0.11(-3.41%)
May 05, 2021 3.360 3.400 3.180 3.230 129,015 -0.13(-3.87%)
May 04, 2021 3.530 3.580 3.330 3.360 216,954 -0.23(-6.41%)
May 03, 2021 3.740 3.800 3.530 3.590 442,014 -0.07(-1.91%)
Apr 30, 2021 3.580 3.700 3.525 3.660 372,000 +0.00(+0.00%)
Apr 29, 2021 3.780 3.830 3.470 3.660 299,085 -0.12(-3.17%)
Apr 28, 2021 3.830 3.890 3.610 3.780 380,106 +0.04(+1.07%)
Apr 27, 2021 3.640 3.760 3.560 3.740 398,871 +0.10(+2.75%)
Apr 26, 2021 3.510 3.700 3.380 3.640 310,440 +0.07(+1.96%)
Apr 23, 2021 3.380 3.650 3.311 3.570 492,900 +0.31(+9.51%)
Apr 22, 2021 3.270 3.280 3.100 3.260 224,061 +0.16(+5.16%)
Apr 21, 2021 3.070 3.370 3.000 3.100 277,166 +0.04(+1.31%)
Apr 20, 2021 2.920 3.200 2.840 3.060 249,713 +0.15(+5.15%)
Apr 19, 2021 3.180 3.250 2.860 2.910 284,713 -0.29(-9.06%)
Apr 16, 2021 2.950 3.270 2.900 3.200 401,500 +0.20(+6.67%)
Apr 15, 2021 3.320 3.320 3.000 3.000 502,282 -0.29(-8.81%)
Apr 14, 2021 3.260 3.430 3.200 3.290 307,606 +0.07(+2.17%)
Apr 13, 2021 3.690 3.690 3.150 3.220 978,243 -0.50(-13.44%)
Apr 12, 2021 3.870 3.870 3.670 3.720 364,284 -0.15(-3.88%)
Apr 09, 2021 4.010 4.010 3.800 3.870 260,000 -0.04(-1.02%)
Apr 08, 2021 3.880 3.970 3.840 3.910 363,177 +0.02(+0.51%)
Apr 07, 2021 3.890 3.980 3.760 3.890 493,244 +0.00(+0.00%)
Apr 06, 2021 3.930 4.050 3.700 3.890 493,605 -0.04(-1.02%)
Apr 05, 2021 4.060 4.170 3.920 3.930 503,469 -0.19(-4.61%)
Apr 01, 2021 4.040 4.250 3.890 4.120 1,254,000 +0.08(+1.98%)
Mar 31, 2021 3.820 4.090 3.810 4.040 591,788 +0.22(+5.76%)
Mar 30, 2021 3.860 3.930 3.710 3.820 384,864 -0.11(-2.80%)
Mar 29, 2021 3.980 4.060 3.780 3.930 638,226 +0.16(+4.24%)
Mar 26, 2021 3.690 3.895 3.520 3.770 558,700 +0.02(+0.53%)
Mar 25, 2021 3.760 3.930 3.610 3.750 275,579 -0.11(-2.85%)
Mar 24, 2021 3.580 4.000 3.530 3.860 681,250 +0.31(+8.73%)
Mar 23, 2021 4.060 4.180 3.550 3.550 609,865 -0.60(-14.46%)
Mar 22, 2021 4.430 4.430 3.900 4.150 598,394 +0.00(+0.00%)
Mar 19, 2021 4.180 4.423 4.090 4.150 666,000 -0.15(-3.49%)
Mar 18, 2021 4.400 4.600 4.230 4.300 918,326 -0.24(-5.29%)
Mar 17, 2021 4.360 4.690 4.190 4.540 999,206 +0.16(+3.65%)
Mar 16, 2021 4.600 4.700 4.340 4.380 1,683,172 -0.50(-10.25%)
Mar 15, 2021 5.200 5.430 4.750 4.880 7,227,221 -0.97(-16.58%)
Mar 12, 2021 5.850 7.350 4.650 5.850 169,157,904 +3.03(+107.45%)
Mar 11, 2021 2.920 2.970 2.700 2.820 72,345 +0.15(+5.62%)
Mar 10, 2021 2.590 2.750 2.550 2.670 105,621 +0.12(+4.71%)
Mar 09, 2021 2.590 2.670 2.460 2.550 64,270 +0.07(+2.82%)
Mar 08, 2021 2.400 2.620 2.260 2.480 109,882 +0.20(+8.77%)
Mar 05, 2021 2.420 2.590 2.150 2.280 279,800 -0.07(-2.98%)
Mar 04, 2021 2.770 2.890 2.060 2.350 388,927 -0.64(-21.40%)
Mar 03, 2021 3.090 3.150 2.960 2.990 434,969 +0.16(+5.65%)
Mar 02, 2021 3.130 3.130 2.770 2.830 41,017 -0.16(-5.35%)
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.