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

Nls Pharmaceutics Ltd (NQ: NLSP )

0.1400 +0.0014 (+1.01%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 9, 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, 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%)
Oct 03, 2022 0.6200 0.7783 0.6200 0.7323 589,607 +0.11(+18.11%)
Sep 30, 2022 0.6900 0.7200 0.5901 0.6200 331,933 -0.08(-10.98%)
Sep 29, 2022 0.7580 1.000 0.6546 0.6965 384,006 -0.03(-4.60%)
Sep 28, 2022 0.7100 0.7600 0.6580 0.7301 604,302 +0.01(+1.39%)
Sep 27, 2022 0.7730 0.8340 0.6506 0.7201 1,601,436 -0.24(-25.07%)
Sep 26, 2022 0.8957 0.9700 0.8750 0.9610 344,494 +0.07(+7.29%)
Sep 23, 2022 0.8746 0.9425 0.8500 0.8957 202,702 -0.02(-2.31%)
Sep 22, 2022 0.9000 0.9392 0.8300 0.9169 279,204 +0.02(+1.88%)
Sep 21, 2022 0.9000 0.9900 0.8950 0.9000 151,183 -0.03(-2.79%)
Sep 20, 2022 0.8500 1.030 0.8310 0.9258 403,765 +0.07(+8.27%)
Sep 19, 2022 0.8700 0.9192 0.8300 0.8551 277,047 -0.04(-4.96%)
Sep 16, 2022 0.9300 0.9600 0.8300 0.8997 292,814 +0.05(+6.10%)
Sep 15, 2022 1.040 1.040 0.8124 0.8480 797,456 -0.19(-18.46%)
Sep 14, 2022 1.190 1.240 1.030 1.040 858,663 -0.08(-7.14%)
Sep 13, 2022 1.000 1.150 0.9800 1.120 645,453 +0.14(+14.23%)
Sep 12, 2022 0.8800 1.000 0.8820 0.9805 472,767 +0.09(+10.58%)
Sep 09, 2022 0.8370 0.9000 0.8000 0.8867 461,568 +0.05(+5.94%)
Sep 08, 2022 0.7200 0.8460 0.6817 0.8370 725,219 +0.11(+14.74%)
Sep 07, 2022 0.6186 0.7295 0.6100 0.7295 531,168 +0.13(+21.56%)
Sep 06, 2022 0.6100 0.6970 0.5253 0.6001 939,711 +0.07(+13.23%)
Sep 02, 2022 0.5250 0.5800 0.5040 0.5300 368,164 +0.02(+3.72%)
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.