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 (%)
Dec 30, 2022 1.250 1.320 1.228 1.290 85,540 +0.04(+3.20%)
Dec 29, 2022 1.250 1.310 1.020 1.250 147,737 -0.02(-1.57%)
Dec 28, 2022 1.290 1.310 1.200 1.270 69,414 -0.02(-1.55%)
Dec 27, 2022 1.390 1.396 1.250 1.290 201,566 +0.01(+0.78%)
Dec 23, 2022 1.270 1.350 1.150 1.280 147,203 +0.03(+2.40%)
Dec 22, 2022 1.190 1.250 1.110 1.250 98,375 +0.05(+4.17%)
Dec 21, 2022 1.030 1.200 0.9800 1.200 118,375 +0.16(+15.38%)
Dec 20, 2022 1.040 1.040 0.9900 1.040 30,241 +0.00(+0.00%)
Dec 19, 2022 1.030 1.040 0.9500 1.040 74,418 +0.04(+4.10%)
Dec 16, 2022 1.010 1.039 0.9450 0.9990 82,675 -0.04(-3.94%)
Dec 15, 2022 0.9700 1.050 0.9450 1.040 73,355 +0.04(+4.00%)
Dec 14, 2022 0.9100 1.000 0.9100 1.000 67,439 +0.05(+5.26%)
Dec 13, 2022 0.9700 0.9660 0.9081 0.9500 54,232 +0.03(+3.26%)
Dec 12, 2022 0.9100 0.9200 0.8604 0.9200 51,518 +0.05(+5.75%)
Dec 09, 2022 1.010 1.010 0.8500 0.8700 141,496 -0.04(-4.42%)
Dec 08, 2022 0.9750 0.9750 0.8986 0.9102 106,875 +0.03(+2.96%)
Dec 07, 2022 0.9700 0.9700 0.8500 0.8840 281,647 +0.02(+2.14%)
Dec 06, 2022 0.9500 0.9800 0.8600 0.8655 179,328 -0.09(-9.84%)
Dec 05, 2022 0.8500 0.9700 0.8500 0.9600 241,371 +0.12(+13.62%)
Dec 02, 2022 0.8050 0.8850 0.8050 0.8449 25,043 +0.01(+0.60%)
Dec 01, 2022 0.8151 0.8500 0.7802 0.8399 42,779 +0.01(+1.19%)
Nov 30, 2022 0.8800 0.8800 0.7802 0.8300 151,573 -0.00(-0.16%)
Nov 29, 2022 0.9310 0.9310 0.7800 0.8313 168,127 -0.03(-4.00%)
Nov 28, 2022 0.9150 0.9550 0.7813 0.8659 426,326 +0.05(+5.60%)
Nov 25, 2022 0.7500 0.9100 0.7500 0.8200 637,666 +0.10(+13.89%)
Nov 23, 2022 0.5700 0.7400 0.5300 0.7200 678,795 +0.16(+28.57%)
Nov 22, 2022 0.5100 0.5700 0.5000 0.5600 218,138 +0.05(+9.38%)
Nov 21, 2022 0.6000 0.6000 0.5114 0.5120 53,640 -0.08(-13.07%)
Nov 18, 2022 0.6900 0.6900 0.5700 0.5890 180,013 +0.06(+10.63%)
Nov 17, 2022 0.5199 0.5500 0.5199 0.5324 99,777 +0.02(+3.82%)
Nov 16, 2022 0.5049 0.5200 0.4995 0.5128 60,653 +0.01(+1.56%)
Nov 15, 2022 0.5365 0.5365 0.4600 0.5049 131,608 -0.02(-3.09%)
Nov 14, 2022 0.5065 0.5344 0.4600 0.5210 87,274 +0.04(+8.00%)
Nov 11, 2022 0.5000 0.5599 0.4300 0.4824 222,294 -0.02(-3.52%)
Nov 10, 2022 0.5442 0.5950 0.5000 0.5000 274,661 -0.09(-15.97%)
Nov 09, 2022 0.6070 0.6070 0.5410 0.5950 145,827 -0.01(-1.98%)
Nov 08, 2022 0.5504 0.6070 0.5504 0.6070 139,933 +0.02(+2.85%)
Nov 07, 2022 0.5410 0.6070 0.5410 0.5902 333,474 +0.05(+8.73%)
Nov 04, 2022 0.5655 0.5899 0.5410 0.5428 317,380 -0.05(-7.98%)
Nov 03, 2022 0.5500 0.6200 0.5510 0.5899 409,096 -0.02(-3.61%)
Nov 02, 2022 0.7500 0.7500 0.5200 0.6120 1,395,024 -0.13(-17.30%)
Nov 01, 2022 0.5600 0.9297 0.4650 0.7400 17,070,744 +0.22(+41.63%)
Oct 31, 2022 0.5749 0.5749 0.4900 0.5225 23,125 -0.00(-0.48%)
Oct 28, 2022 0.5201 0.5695 0.5000 0.5250 20,472 -0.01(-2.31%)
Oct 27, 2022 0.5700 0.5700 0.4721 0.5374 38,604 -0.00(-0.50%)
Oct 26, 2022 0.4700 0.5800 0.4700 0.5401 86,310 +0.04(+8.00%)
Oct 25, 2022 0.4665 0.5250 0.4665 0.5001 54,512 +0.02(+3.82%)
Oct 24, 2022 0.4800 0.5030 0.4201 0.4817 77,145 +0.00(+0.52%)
Oct 21, 2022 0.5676 0.5898 0.4651 0.4792 170,196 -0.07(-12.09%)
Oct 20, 2022 0.5500 0.5600 0.5201 0.5451 30,838 +0.02(+3.83%)
Oct 19, 2022 0.5000 0.5400 0.5000 0.5250 25,365 +0.03(+5.00%)
Oct 18, 2022 0.5050 0.5240 0.4800 0.5000 57,416 -0.02(-4.58%)
Oct 17, 2022 0.5200 0.5241 0.4601 0.5240 28,481 +0.00(+0.77%)
Oct 14, 2022 0.5000 0.5800 0.4502 0.5200 227,942 +0.04(+9.45%)
Oct 13, 2022 0.4879 0.5210 0.4303 0.4751 62,079 -0.00(-1.02%)
Oct 12, 2022 0.4643 0.5200 0.4601 0.4800 94,716 +0.01(+1.05%)
Oct 11, 2022 0.5000 0.5280 0.4509 0.4750 261,605 -0.03(-5.60%)
Oct 10, 2022 0.6938 0.6938 0.4852 0.5032 457,348 -0.16(-23.76%)
Oct 07, 2022 0.6751 0.6998 0.6600 0.6600 45,616 -0.02(-2.22%)
Oct 06, 2022 0.7185 0.7280 0.6600 0.6750 336,634 -0.07(-9.67%)
Oct 05, 2022 0.7000 0.7600 0.6750 0.7473 137,238 +0.04(+5.24%)
Oct 04, 2022 0.7100 0.7103 0.6666 0.7101 271,354 -0.02(-3.03%)
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.