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

Nls Pharmaceutics Ltd (NQ: NLSP )

0.1302 +0.0003 (+0.23%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 23, 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, 2023 1.140 1.146 0.9200 1.020 541,280 +0.02(+2.00%)
Aug 30, 2023 0.9000 1.000 0.8649 1.000 59,138 +0.07(+7.53%)
Aug 29, 2023 0.9500 0.9762 0.8300 0.9300 64,430 +0.02(+2.20%)
Aug 28, 2023 0.8300 0.9534 0.8300 0.9100 68,098 +0.08(+9.63%)
Aug 25, 2023 0.8300 0.8350 0.8300 0.8301 20,045 +0.00(+0.01%)
Aug 24, 2023 0.9000 0.9000 0.8200 0.8300 54,405 -0.10(-10.46%)
Aug 23, 2023 0.9000 0.9800 0.8600 0.9270 54,803 -0.05(-5.40%)
Aug 22, 2023 0.8600 0.9900 0.8300 0.9799 495,510 +0.16(+19.49%)
Aug 21, 2023 0.8200 0.8482 0.8101 0.8201 24,462 -0.02(-2.83%)
Aug 18, 2023 0.8300 0.8480 0.8049 0.8440 16,973 +0.03(+3.51%)
Aug 17, 2023 0.8275 0.8480 0.8077 0.8154 16,029 -0.03(-4.03%)
Aug 16, 2023 0.8000 0.8496 0.8000 0.8496 5,109 +0.02(+1.83%)
Aug 15, 2023 0.8047 0.8800 0.8047 0.8343 33,445 +0.01(+1.62%)
Aug 14, 2023 0.8400 0.8500 0.8200 0.8210 78,559 -0.03(-3.41%)
Aug 11, 2023 0.8341 0.8501 0.8182 0.8500 21,704 -0.01(-1.04%)
Aug 10, 2023 0.8239 0.8600 0.8150 0.8589 26,569 +0.00(+0.12%)
Aug 09, 2023 0.8700 0.8760 0.8380 0.8579 9,686 -0.02(-2.07%)
Aug 08, 2023 0.8427 0.8830 0.8391 0.8760 10,795 -0.00(-0.45%)
Aug 07, 2023 0.8630 0.9198 0.8400 0.8800 25,897 -0.01(-1.11%)
Aug 04, 2023 0.8917 0.9169 0.8421 0.8899 19,276 +0.01(+1.13%)
Aug 03, 2023 0.8900 0.8917 0.8391 0.8800 21,710 -0.01(-1.31%)
Aug 02, 2023 0.8742 0.9499 0.8000 0.8917 113,089 -0.01(-1.53%)
Aug 01, 2023 0.9700 0.9700 0.8739 0.9056 48,986 -0.02(-2.39%)
Jul 31, 2023 0.8904 0.9900 0.8606 0.9278 46,089 +0.02(+1.96%)
Jul 28, 2023 0.9082 0.9201 0.8551 0.9100 123,627 -0.04(-4.16%)
Jul 27, 2023 1.120 1.150 0.9310 0.9495 151,465 -0.11(-10.43%)
Jul 26, 2023 0.9000 1.110 0.8600 1.060 1,169,980 +0.29(+36.86%)
Jul 25, 2023 0.8300 0.8450 0.6800 0.7746 70,998 -0.06(-6.64%)
Jul 24, 2023 0.8500 0.8699 0.7800 0.8297 21,325 -0.03(-3.83%)
Jul 21, 2023 0.8575 0.8961 0.8575 0.8627 15,673 -0.02(-1.82%)
Jul 20, 2023 0.8900 0.8900 0.8683 0.8787 3,707 -0.02(-2.26%)
Jul 19, 2023 0.8999 0.8999 0.8690 0.8990 15,156 +0.04(+4.41%)
Jul 18, 2023 0.8600 0.9000 0.8600 0.8610 27,193 +0.00(+0.10%)
Jul 17, 2023 0.8853 0.9000 0.8520 0.8601 70,277 -0.04(-4.31%)
Jul 14, 2023 0.9231 0.9231 0.8650 0.8988 46,564 -0.02(-2.30%)
Jul 13, 2023 0.8700 0.9300 0.8605 0.9200 38,013 +0.02(+2.23%)
Jul 12, 2023 0.9001 0.9199 0.8701 0.8999 56,363 -0.00(-0.01%)
Jul 11, 2023 0.9333 0.9400 0.8601 0.9000 85,032 -0.02(-1.91%)
Jul 10, 2023 0.9600 1.010 0.9062 0.9175 155,259 -0.05(-5.42%)
Jul 07, 2023 1.130 1.145 0.9520 0.9701 415,603 -0.22(-18.48%)
Jul 06, 2023 1.380 1.400 1.000 1.190 1,017,296 -0.23(-16.20%)
Jul 05, 2023 1.340 1.530 1.250 1.420 1,348,412 +0.22(+18.33%)
Jul 03, 2023 1.250 1.390 1.180 1.200 1,958,096 +0.10(+9.09%)
Jun 30, 2023 0.9264 1.370 0.9264 1.100 950,939 +0.18(+19.57%)
Jun 29, 2023 0.9600 0.9600 0.8500 0.9200 48,488 -0.05(-5.06%)
Jun 28, 2023 0.9700 1.019 0.9401 0.9690 7,465 -0.02(-2.08%)
Jun 27, 2023 1.020 1.020 0.9400 0.9896 17,337 -0.01(-1.04%)
Jun 26, 2023 1.020 1.020 1.000 1.000 12,740 -0.02(-1.96%)
Jun 23, 2023 1.110 1.110 1.020 1.020 16,725 -0.01(-0.97%)
Jun 22, 2023 1.070 1.140 1.000 1.030 27,693 +0.00(+0.00%)
Jun 21, 2023 0.9200 1.070 0.9200 1.030 87,271 +0.06(+6.17%)
Jun 20, 2023 0.8900 1.000 0.8900 0.9701 144,141 +0.01(+1.02%)
Jun 16, 2023 0.9700 0.9700 0.9500 0.9603 58,345 -0.01(-1.00%)
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.