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

Nls Pharmaceutics Ltd (NQ: NLSP )

0.1393 -0.0022 (-1.55%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 10, 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 (%)
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%)
Sep 01, 2021 2.500 2.540 2.441 2.520 167,813 +0.05(+2.02%)
Aug 31, 2021 2.350 2.470 2.350 2.470 75,084 +0.10(+4.22%)
Aug 30, 2021 2.380 2.450 2.340 2.370 140,204 -0.05(-2.07%)
Aug 27, 2021 2.420 2.430 2.304 2.420 147,004 +0.01(+0.41%)
Aug 26, 2021 2.440 2.440 2.290 2.410 68,891 +0.02(+0.84%)
Aug 25, 2021 2.330 2.430 2.290 2.390 112,515 +0.09(+3.91%)
Aug 24, 2021 2.320 2.325 2.229 2.300 116,084 +0.01(+0.44%)
Aug 23, 2021 2.330 2.360 2.230 2.290 204,404 -0.01(-0.43%)
Aug 20, 2021 2.240 2.420 2.180 2.300 482,506 -0.18(-7.26%)
Aug 19, 2021 2.680 3.100 2.180 2.480 13,163,431 +0.13(+5.53%)
Aug 18, 2021 2.370 2.370 2.280 2.350 37,385 +0.01(+0.43%)
Aug 17, 2021 2.320 2.400 2.180 2.340 53,816 +0.04(+1.74%)
Aug 16, 2021 2.450 2.450 2.240 2.300 80,154 -0.06(-2.54%)
Aug 13, 2021 2.480 2.525 2.335 2.360 104,398 -0.10(-4.07%)
Aug 12, 2021 2.620 2.620 2.450 2.460 171,334 -0.16(-6.11%)
Aug 11, 2021 2.680 2.700 2.550 2.620 34,159 -0.08(-2.96%)
Aug 10, 2021 2.690 2.700 2.610 2.700 30,548 +0.07(+2.66%)
Aug 09, 2021 2.550 2.700 2.550 2.630 67,519 +0.07(+2.86%)
Aug 06, 2021 2.590 2.614 2.541 2.557 24,047 -0.00(-0.13%)
Aug 05, 2021 2.530 2.590 2.520 2.560 47,007 +0.00(+0.00%)
Aug 04, 2021 2.600 2.600 2.530 2.560 84,954 -0.03(-1.16%)
Aug 03, 2021 2.580 2.590 2.530 2.590 54,119 +0.02(+0.78%)
Aug 02, 2021 2.570 2.610 2.550 2.570 85,332 -0.03(-1.15%)
Jul 30, 2021 2.620 2.680 2.500 2.600 124,098 -0.04(-1.52%)
Jul 29, 2021 2.740 2.780 2.550 2.640 283,972 -0.14(-5.04%)
Jul 28, 2021 2.670 2.820 2.670 2.780 44,047 +0.09(+3.35%)
Jul 27, 2021 2.800 2.930 2.660 2.690 94,455 -0.12(-4.27%)
Jul 26, 2021 2.950 2.988 2.800 2.810 60,611 -0.12(-4.10%)
Jul 23, 2021 3.000 3.000 2.840 2.930 53,285 -0.02(-0.68%)
Jul 22, 2021 3.020 3.050 2.970 2.950 59,601 -0.15(-4.84%)
Jul 21, 2021 2.940 3.125 2.940 3.100 148,386 +0.18(+6.16%)
Jul 20, 2021 2.990 3.040 2.850 2.920 140,970 -0.08(-2.67%)
Jul 19, 2021 2.880 3.050 2.860 3.000 178,429 -0.07(-2.28%)
Jul 16, 2021 3.090 3.127 2.800 3.070 542,855 -0.07(-2.23%)
Jul 15, 2021 3.390 3.720 2.800 3.140 11,263,345 +0.13(+4.32%)
Jul 14, 2021 3.090 3.108 2.990 3.010 80,530 -0.08(-2.59%)
Jul 13, 2021 3.020 3.140 2.960 3.090 97,285 +0.08(+2.66%)
Jul 12, 2021 3.070 3.070 3.010 3.010 58,464 -0.07(-2.27%)
Jul 09, 2021 3.110 3.110 3.040 3.080 66,418 +0.02(+0.65%)
Jul 08, 2021 3.010 3.079 2.906 3.060 92,199 -0.02(-0.65%)
Jul 07, 2021 3.060 3.180 2.996 3.080 70,528 +0.02(+0.65%)
Jul 06, 2021 3.190 3.200 3.060 3.060 225,223 -0.07(-2.39%)
Jul 02, 2021 3.120 3.200 3.080 3.135 149,212 +0.00(+0.16%)
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.