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 (%)
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%)
Nov 01, 2021 2.260 2.270 2.171 2.210 64,061 +0.05(+2.31%)
Oct 29, 2021 2.230 2.140 2.160 43,830 -0.10(-4.42%)
Oct 28, 2021 2.170 2.310 2.172 2.260 37,251 +0.09(+4.15%)
Oct 27, 2021 2.220 2.297 2.120 2.170 77,364 -0.16(-6.87%)
Oct 26, 2021 2.200 2.350 2.330 22,851 +0.07(+3.10%)
Oct 25, 2021 2.280 2.340 2.215 2.260 47,615 -0.04(-1.74%)
Oct 22, 2021 2.340 2.360 2.250 2.300 93,501 -0.06(-2.54%)
Oct 21, 2021 2.350 2.395 2.280 2.360 46,297 +0.03(+1.29%)
Oct 20, 2021 2.400 2.428 2.300 2.330 37,311 -0.08(-3.32%)
Oct 19, 2021 2.440 2.450 2.350 2.410 79,986 -0.05(-2.03%)
Oct 18, 2021 2.430 2.500 2.400 2.460 47,585 +0.05(+2.07%)
Oct 15, 2021 2.540 2.550 2.410 2.410 20,042 -0.15(-5.86%)
Oct 14, 2021 2.550 2.600 2.470 2.560 66,970 +0.00(+0.00%)
Oct 13, 2021 2.400 2.560 2.400 2.560 59,008 +0.16(+6.67%)
Oct 12, 2021 2.410 2.460 2.400 2.400 31,173 -0.06(-2.44%)
Oct 11, 2021 2.426 2.499 2.400 2.460 19,754 +0.00(+0.00%)
Oct 08, 2021 2.510 2.530 2.450 2.460 18,677 -0.09(-3.53%)
Oct 07, 2021 2.560 2.560 2.380 2.550 48,955 +0.05(+2.00%)
Oct 06, 2021 2.490 2.580 2.460 2.500 36,725 +0.02(+0.81%)
Oct 05, 2021 2.450 2.540 2.430 2.480 38,337 -0.02(-0.80%)
Oct 04, 2021 2.480 2.540 2.400 2.500 49,551 +0.01(+0.40%)
Oct 01, 2021 2.450 2.540 2.397 2.490 62,661 -0.01(-0.40%)
Sep 30, 2021 2.510 2.552 2.400 2.500 32,380 -0.02(-0.79%)
Sep 29, 2021 2.450 2.550 2.400 2.520 31,558 +0.05(+2.02%)
Sep 28, 2021 2.500 2.590 2.460 2.470 61,974 -0.08(-3.14%)
Sep 27, 2021 2.560 2.595 2.480 2.550 51,675 -0.04(-1.54%)
Sep 24, 2021 2.530 2.630 2.490 2.590 56,233 +0.05(+1.97%)
Sep 23, 2021 2.550 2.550 2.450 2.540 19,269 +0.00(+0.00%)
Sep 22, 2021 2.550 2.650 2.461 2.540 20,208 -0.01(-0.39%)
Sep 21, 2021 2.440 2.550 2.406 2.550 53,635 +0.17(+7.14%)
Sep 20, 2021 2.580 2.580 2.380 2.380 81,734 -0.25(-9.51%)
Sep 17, 2021 2.690 2.690 2.600 2.630 18,959 -0.11(-4.01%)
Sep 16, 2021 2.630 2.770 2.550 2.740 90,383 +0.11(+4.18%)
Sep 15, 2021 2.560 2.650 2.510 2.630 67,291 +0.04(+1.54%)
Sep 14, 2021 2.750 2.790 2.550 2.590 67,825 -0.11(-4.07%)
Sep 13, 2021 2.770 2.770 2.630 2.700 74,160 -0.06(-2.17%)
Sep 10, 2021 2.830 2.840 2.750 2.760 74,756 -0.05(-1.78%)
Sep 09, 2021 2.830 2.870 2.740 2.810 91,142 +0.06(+2.18%)
Sep 08, 2021 2.670 2.750 2.560 2.750 157,468 +0.11(+4.17%)
Sep 07, 2021 2.620 2.660 2.535 2.640 70,314 -0.01(-0.38%)
Sep 03, 2021 2.690 2.700 2.610 2.650 55,767 -0.01(-0.38%)
Sep 02, 2021 2.540 2.680 2.521 2.660 147,829 +0.14(+5.56%)
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.