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

Nls Pharmaceutics Ltd (NQ: NLSP )

0.1367 +0.0043 (+3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2022 0.6246 0.6940 0.5800 0.6800 36,148 +0.03(+4.58%)
May 27, 2022 0.6099 0.6600 0.5673 0.6502 76,897 +0.03(+4.03%)
May 26, 2022 0.6200 0.6700 0.5800 0.6250 107,906 -0.01(-2.33%)
May 25, 2022 0.6700 0.6900 0.5900 0.6399 52,527 +0.01(+2.19%)
May 24, 2022 0.6385 0.6450 0.5820 0.6262 115,946 +0.05(+7.89%)
May 23, 2022 0.6364 0.6584 0.5803 0.5804 103,387 +0.01(+2.27%)
May 20, 2022 0.5750 0.6080 0.5650 0.5675 21,432 -0.05(-8.47%)
May 19, 2022 0.6500 0.6500 0.5700 0.6200 62,192 +0.04(+6.88%)
May 18, 2022 0.6500 0.6500 0.5800 0.5801 30,983 +0.00(+0.02%)
May 17, 2022 0.6300 0.6500 0.5800 0.5800 62,285 -0.05(-7.64%)
May 16, 2022 0.7000 0.7200 0.6011 0.6280 130,612 +0.05(+8.28%)
May 13, 2022 0.5600 0.6800 0.5589 0.5800 95,022 +0.00(+0.35%)
May 12, 2022 0.6200 0.6200 0.5500 0.5780 49,325 -0.04(-6.82%)
May 11, 2022 0.6500 0.7464 0.6111 0.6203 79,766 -0.03(-4.27%)
May 10, 2022 0.7423 0.7423 0.6111 0.6480 60,845 -0.04(-5.40%)
May 09, 2022 0.6400 0.6978 0.6400 0.6850 76,091 +0.05(+7.05%)
May 06, 2022 0.8348 0.8348 0.6300 0.6399 136,445 -0.17(-21.00%)
May 05, 2022 0.8342 0.8891 0.7511 0.8100 50,643 -0.05(-5.81%)
May 04, 2022 0.7770 0.9100 0.7510 0.8600 123,207 +0.04(+5.13%)
May 03, 2022 0.8779 0.8779 0.7803 0.8180 71,987 +0.05(+6.23%)
May 02, 2022 0.9388 0.9388 0.7700 0.7700 78,960 -0.09(-10.16%)
Apr 29, 2022 0.8884 0.9522 0.8570 0.8571 77,357 +0.01(+1.31%)
Apr 28, 2022 0.8760 0.9999 0.8000 0.8460 94,499 -0.05(-5.72%)
Apr 27, 2022 1.040 1.090 0.8800 0.8973 51,485 -0.07(-7.43%)
Apr 26, 2022 1.000 1.038 0.9335 0.9693 15,248 -0.06(-5.65%)
Apr 25, 2022 0.9800 1.100 0.9800 1.027 24,323 +0.01(+0.72%)
Apr 22, 2022 1.080 1.120 0.9981 1.020 23,966 -0.05(-4.43%)
Apr 21, 2022 1.120 1.127 1.040 1.067 19,984 -0.07(-6.15%)
Apr 20, 2022 1.080 1.147 1.040 1.137 20,283 +0.09(+8.59%)
Apr 19, 2022 0.9900 1.050 0.9900 1.047 13,687 +0.02(+1.95%)
Apr 18, 2022 1.020 1.040 0.9900 1.027 18,380 -0.01(-1.22%)
Apr 14, 2022 1.050 1.066 1.030 1.040 24,524 -0.01(-0.95%)
Apr 13, 2022 1.050 1.050 1.040 1.050 41,539 +0.01(+0.96%)
Apr 12, 2022 1.150 1.210 0.9501 1.040 104,262 -0.09(-8.37%)
Apr 11, 2022 1.200 1.200 1.130 1.135 29,939 -0.04(-3.81%)
Apr 08, 2022 1.180 1.220 1.160 1.180 13,021 +0.00(+0.00%)
Apr 07, 2022 1.130 1.250 1.130 1.180 40,073 -0.02(-1.67%)
Apr 06, 2022 1.220 1.273 1.200 1.200 35,627 -0.09(-6.87%)
Apr 05, 2022 1.300 1.399 1.230 1.288 47,636 -0.03(-2.39%)
Apr 04, 2022 1.350 1.375 1.320 1.320 47,745 -0.04(-2.94%)
Apr 01, 2022 1.370 1.390 1.350 1.360 41,022 -0.05(-3.55%)
Mar 31, 2022 1.370 1.490 1.370 1.410 96,533 +0.05(+3.68%)
Mar 30, 2022 1.400 1.400 1.342 1.360 47,117 +0.01(+0.74%)
Mar 29, 2022 1.360 1.370 1.310 1.350 19,318 +0.02(+1.50%)
Mar 28, 2022 1.400 1.445 1.260 1.330 65,127 -0.09(-6.34%)
Mar 25, 2022 1.400 1.455 1.380 1.420 29,394 -0.02(-1.41%)
Mar 24, 2022 1.370 1.450 1.360 1.440 47,931 +0.07(+5.25%)
Mar 23, 2022 1.180 1.500 1.180 1.369 216,621 +0.07(+5.27%)
Mar 22, 2022 1.250 1.300 1.250 1.300 64,234 +0.05(+3.59%)
Mar 21, 2022 1.300 1.300 1.190 1.255 77,364 +0.01(+1.21%)
Mar 18, 2022 1.310 1.310 1.220 1.240 49,483 -0.03(-2.36%)
Mar 17, 2022 1.200 1.310 1.150 1.270 187,015 +0.02(+1.60%)
Mar 16, 2022 1.550 1.590 1.160 1.250 1,241,501 -0.51(-28.98%)
Mar 15, 2022 1.500 1.760 1.420 1.760 371,373 +0.30(+20.55%)
Mar 14, 2022 1.440 1.481 1.410 1.460 230,708 +0.09(+6.57%)
Mar 11, 2022 1.350 1.410 1.300 1.370 183,075 +0.07(+5.38%)
Mar 10, 2022 1.380 1.410 1.263 1.300 177,777 -0.07(-5.11%)
Mar 09, 2022 1.500 1.500 1.350 1.370 212,169 -0.03(-2.14%)
Mar 08, 2022 1.510 1.510 1.350 1.400 200,857 -0.10(-6.67%)
Mar 07, 2022 1.430 1.520 1.430 1.500 283,662 +0.07(+4.90%)
Mar 04, 2022 1.390 1.530 1.390 1.430 265,044 -0.03(-2.05%)
Mar 03, 2022 1.270 1.540 1.270 1.460 719,427 +0.19(+14.95%)
Mar 02, 2022 1.140 1.280 1.140 1.270 120,988 +0.12(+10.44%)
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.