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 (%)
Apr 30, 2021 3.580 3.700 3.525 3.660 372,000 +0.00(+0.00%)
Apr 29, 2021 3.780 3.830 3.470 3.660 299,085 -0.12(-3.17%)
Apr 28, 2021 3.830 3.890 3.610 3.780 380,106 +0.04(+1.07%)
Apr 27, 2021 3.640 3.760 3.560 3.740 398,871 +0.10(+2.75%)
Apr 26, 2021 3.510 3.700 3.380 3.640 310,440 +0.07(+1.96%)
Apr 23, 2021 3.380 3.650 3.311 3.570 492,900 +0.31(+9.51%)
Apr 22, 2021 3.270 3.280 3.100 3.260 224,061 +0.16(+5.16%)
Apr 21, 2021 3.070 3.370 3.000 3.100 277,166 +0.04(+1.31%)
Apr 20, 2021 2.920 3.200 2.840 3.060 249,713 +0.15(+5.15%)
Apr 19, 2021 3.180 3.250 2.860 2.910 284,713 -0.29(-9.06%)
Apr 16, 2021 2.950 3.270 2.900 3.200 401,500 +0.20(+6.67%)
Apr 15, 2021 3.320 3.320 3.000 3.000 502,282 -0.29(-8.81%)
Apr 14, 2021 3.260 3.430 3.200 3.290 307,606 +0.07(+2.17%)
Apr 13, 2021 3.690 3.690 3.150 3.220 978,243 -0.50(-13.44%)
Apr 12, 2021 3.870 3.870 3.670 3.720 364,284 -0.15(-3.88%)
Apr 09, 2021 4.010 4.010 3.800 3.870 260,000 -0.04(-1.02%)
Apr 08, 2021 3.880 3.970 3.840 3.910 363,177 +0.02(+0.51%)
Apr 07, 2021 3.890 3.980 3.760 3.890 493,244 +0.00(+0.00%)
Apr 06, 2021 3.930 4.050 3.700 3.890 493,605 -0.04(-1.02%)
Apr 05, 2021 4.060 4.170 3.920 3.930 503,469 -0.19(-4.61%)
Apr 01, 2021 4.040 4.250 3.890 4.120 1,254,000 +0.08(+1.98%)
Mar 31, 2021 3.820 4.090 3.810 4.040 591,788 +0.22(+5.76%)
Mar 30, 2021 3.860 3.930 3.710 3.820 384,864 -0.11(-2.80%)
Mar 29, 2021 3.980 4.060 3.780 3.930 638,226 +0.16(+4.24%)
Mar 26, 2021 3.690 3.895 3.520 3.770 558,700 +0.02(+0.53%)
Mar 25, 2021 3.760 3.930 3.610 3.750 275,579 -0.11(-2.85%)
Mar 24, 2021 3.580 4.000 3.530 3.860 681,250 +0.31(+8.73%)
Mar 23, 2021 4.060 4.180 3.550 3.550 609,865 -0.60(-14.46%)
Mar 22, 2021 4.430 4.430 3.900 4.150 598,394 +0.00(+0.00%)
Mar 19, 2021 4.180 4.423 4.090 4.150 666,000 -0.15(-3.49%)
Mar 18, 2021 4.400 4.600 4.230 4.300 918,326 -0.24(-5.29%)
Mar 17, 2021 4.360 4.690 4.190 4.540 999,206 +0.16(+3.65%)
Mar 16, 2021 4.600 4.700 4.340 4.380 1,683,172 -0.50(-10.25%)
Mar 15, 2021 5.200 5.430 4.750 4.880 7,227,221 -0.97(-16.58%)
Mar 12, 2021 5.850 7.350 4.650 5.850 169,157,904 +3.03(+107.45%)
Mar 11, 2021 2.920 2.970 2.700 2.820 72,345 +0.15(+5.62%)
Mar 10, 2021 2.590 2.750 2.550 2.670 105,621 +0.12(+4.71%)
Mar 09, 2021 2.590 2.670 2.460 2.550 64,270 +0.07(+2.82%)
Mar 08, 2021 2.400 2.620 2.260 2.480 109,882 +0.20(+8.77%)
Mar 05, 2021 2.420 2.590 2.150 2.280 279,800 -0.07(-2.98%)
Mar 04, 2021 2.770 2.890 2.060 2.350 388,927 -0.64(-21.40%)
Mar 03, 2021 3.090 3.150 2.960 2.990 434,969 +0.16(+5.65%)
Mar 02, 2021 3.130 3.130 2.770 2.830 41,017 -0.16(-5.35%)
Mar 01, 2021 3.100 3.144 2.850 2.990 56,399 +0.13(+4.55%)
Feb 26, 2021 2.890 3.390 2.430 2.860 596,400 -0.11(-3.70%)
Feb 25, 2021 3.210 3.210 2.750 2.970 129,914 -0.09(-2.94%)
Feb 24, 2021 3.110 3.280 2.920 3.060 209,836 +0.06(+2.00%)
Feb 23, 2021 3.000 3.290 2.720 3.000 265,143 -0.33(-9.91%)
Feb 22, 2021 3.420 3.620 3.300 3.330 246,737 +0.02(+0.60%)
Feb 19, 2021 3.150 3.640 3.150 3.310 964,700 +0.21(+6.77%)
Feb 18, 2021 3.380 3.380 3.000 3.100 183,358 -0.15(-4.62%)
Feb 17, 2021 3.400 3.570 3.050 3.250 436,890 -0.17(-4.97%)
Feb 16, 2021 3.650 3.700 3.350 3.420 461,541 -0.03(-0.87%)
Feb 12, 2021 3.550 4.000 3.400 3.450 1,328,000 -0.08(-2.27%)
Feb 11, 2021 3.080 3.740 3.070 3.530 808,788 +0.48(+15.74%)
Feb 10, 2021 3.260 3.300 3.050 3.050 74,527 -0.07(-2.24%)
Feb 09, 2021 3.070 3.250 3.000 3.120 108,252 +0.12(+4.00%)
Feb 08, 2021 3.060 3.160 2.890 3.000 135,193 -0.05(-1.64%)
Feb 05, 2021 3.380 3.390 3.040 3.050 109,000 -0.20(-6.15%)
Feb 04, 2021 3.350 3.450 2.950 3.250 285,765 +0.03(+0.93%)
Feb 03, 2021 2.970 3.300 2.750 3.220 452,308 +0.40(+14.18%)
Feb 02, 2021 2.830 2.900 2.350 2.820 349,131 +0.20(+7.63%)
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.