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 +0.0020 (+1.47%)
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 (%)
Aug 31, 2022 0.4933 0.5500 0.4803 0.4949 478,919 +0.00(+1.00%)
Aug 30, 2022 0.5151 0.5461 0.4702 0.4900 242,601 -0.02(-3.96%)
Aug 29, 2022 0.5000 0.5379 0.4805 0.5102 176,542 +0.00(+0.35%)
Aug 26, 2022 0.5219 0.5300 0.4600 0.5084 364,057 -0.03(-5.50%)
Aug 25, 2022 0.6200 0.6200 0.5110 0.5380 486,091 -0.02(-3.96%)
Aug 24, 2022 0.7000 0.7000 0.5020 0.5602 664,791 -0.10(-15.10%)
Aug 23, 2022 0.5740 0.6600 0.5010 0.6598 898,113 +0.12(+23.21%)
Aug 22, 2022 0.5000 0.7700 0.4803 0.5355 3,138,742 +0.04(+7.75%)
Aug 19, 2022 0.5100 0.5400 0.4851 0.4970 214,436 +0.01(+2.47%)
Aug 18, 2022 0.5231 0.5400 0.4811 0.4850 273,222 -0.02(-4.66%)
Aug 17, 2022 0.5100 0.5230 0.4610 0.5087 138,973 +0.01(+2.77%)
Aug 16, 2022 0.5200 0.5280 0.4601 0.4950 213,041 +0.00(+0.00%)
Aug 15, 2022 0.4300 0.5000 0.4200 0.4950 530,638 +0.06(+15.04%)
Aug 12, 2022 0.4021 0.4500 0.3900 0.4303 210,354 +0.03(+7.01%)
Aug 11, 2022 0.4501 0.4501 0.3881 0.4021 251,620 -0.02(-4.51%)
Aug 10, 2022 0.4100 0.4545 0.4015 0.4211 164,759 +0.01(+1.45%)
Aug 09, 2022 0.4100 0.4800 0.4010 0.4151 271,702 +0.00(+0.22%)
Aug 08, 2022 0.4180 0.4201 0.3710 0.4142 245,261 +0.01(+2.98%)
Aug 05, 2022 0.3900 0.4050 0.3700 0.4022 284,644 +0.00(+0.98%)
Aug 04, 2022 0.3850 0.4100 0.3410 0.3983 296,908 +0.02(+4.38%)
Aug 03, 2022 0.3773 0.3890 0.3401 0.3816 152,267 +0.01(+3.33%)
Aug 02, 2022 0.3526 0.3874 0.3300 0.3693 254,162 -0.00(-0.22%)
Aug 01, 2022 0.3750 0.3900 0.3700 0.3701 81,564 +0.00(+0.08%)
Jul 29, 2022 0.3758 0.3872 0.3500 0.3698 353,396 -0.02(-4.54%)
Jul 28, 2022 0.3931 0.3931 0.3470 0.3874 240,979 +0.03(+9.07%)
Jul 27, 2022 0.3700 0.3700 0.3300 0.3552 309,894 +0.01(+2.93%)
Jul 26, 2022 0.3797 0.3800 0.3300 0.3451 686,965 -0.03(-9.18%)
Jul 25, 2022 0.4495 0.4599 0.3310 0.3800 1,328,530 -0.05(-11.83%)
Jul 22, 2022 0.4371 0.4750 0.4102 0.4310 2,098,286 +0.02(+5.12%)
Jul 21, 2022 0.7400 0.7399 0.4000 0.4100 6,781,578 -0.18(-31.08%)
Jul 20, 2022 0.6200 0.6200 0.5514 0.5949 33,928 -0.03(-4.05%)
Jul 19, 2022 0.5900 0.6200 0.5650 0.6200 59,587 +0.03(+5.25%)
Jul 18, 2022 0.6193 0.6398 0.5700 0.5891 54,830 -0.05(-7.74%)
Jul 15, 2022 0.6053 0.6700 0.5600 0.6385 112,099 +0.01(+1.45%)
Jul 14, 2022 0.6685 0.6685 0.5875 0.6294 25,761 -0.02(-3.17%)
Jul 13, 2022 0.6000 0.6800 0.5600 0.6500 67,882 +0.05(+7.56%)
Jul 12, 2022 0.6600 0.6600 0.5600 0.6043 28,564 -0.01(-1.74%)
Jul 11, 2022 0.6500 0.6700 0.5652 0.6150 64,058 -0.02(-2.38%)
Jul 08, 2022 0.5900 0.6500 0.5500 0.6300 188,999 +0.05(+8.62%)
Jul 07, 2022 0.5900 0.5900 0.5560 0.5800 51,243 -0.01(-0.85%)
Jul 06, 2022 0.5400 0.5900 0.4888 0.5850 210,165 +0.05(+8.35%)
Jul 05, 2022 0.5400 0.5889 0.5180 0.5399 54,184 +0.01(+1.77%)
Jul 01, 2022 0.5899 0.5899 0.5300 0.5305 44,981 -0.06(-9.66%)
Jun 30, 2022 0.5500 0.6100 0.5210 0.5872 27,517 +0.02(+3.82%)
Jun 29, 2022 0.5998 0.6100 0.5500 0.5656 35,501 -0.04(-7.19%)
Jun 28, 2022 0.6784 0.6784 0.5600 0.6094 38,425 -0.03(-4.26%)
Jun 27, 2022 0.6403 0.6403 0.5800 0.6365 12,214 +0.03(+4.34%)
Jun 24, 2022 0.6700 0.6737 0.5550 0.6100 46,862 +0.01(+1.67%)
Jun 23, 2022 0.5500 0.6000 0.5200 0.6000 77,374 +0.05(+8.89%)
Jun 22, 2022 0.5797 0.5797 0.4850 0.5510 23,580 -0.03(-4.62%)
Jun 21, 2022 0.5400 0.6170 0.5400 0.5777 32,301 +0.01(+2.36%)
Jun 17, 2022 0.5767 0.5767 0.4901 0.5644 40,378 +0.03(+6.49%)
Jun 16, 2022 0.5898 0.6200 0.4601 0.5300 48,468 -0.06(-9.86%)
Jun 15, 2022 0.6000 0.6007 0.5500 0.5880 35,251 +0.01(+1.38%)
Jun 14, 2022 0.6800 0.6800 0.5800 0.5800 46,102 -0.08(-11.45%)
Jun 13, 2022 0.5999 0.6580 0.5705 0.6550 37,368 +0.06(+9.17%)
Jun 10, 2022 0.6490 0.6490 0.5725 0.6000 36,619 -0.01(-1.96%)
Jun 09, 2022 0.6697 0.6697 0.6000 0.6120 25,081 -0.04(-6.64%)
Jun 08, 2022 0.6388 0.7100 0.6388 0.6555 41,329 +0.03(+4.05%)
Jun 07, 2022 0.6253 0.6659 0.6253 0.6300 20,316 -0.02(-3.05%)
Jun 06, 2022 0.7142 0.7142 0.6400 0.6498 59,667 -0.03(-4.47%)
Jun 03, 2022 0.7900 0.7900 0.6640 0.6802 34,111 -0.06(-7.62%)
Jun 02, 2022 0.7379 0.7700 0.5866 0.7363 120,415 -0.01(-1.55%)
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.