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

Nls Pharmaceutics Ltd (NQ: NLSP )

0.1299 -0.0028 (-2.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 22, 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, 2023 0.4081 0.4391 0.4000 0.4199 61,064 +0.02(+4.53%)
Nov 29, 2023 0.3860 0.4575 0.3850 0.4017 78,911 +0.02(+5.46%)
Nov 28, 2023 0.4002 0.4049 0.3795 0.3809 61,428 -0.01(-1.96%)
Nov 27, 2023 0.4001 0.4300 0.3885 0.3885 166,092 -0.01(-2.92%)
Nov 24, 2023 0.4357 0.4357 0.3999 0.4002 15,225 -0.01(-2.39%)
Nov 22, 2023 0.3810 0.4284 0.3810 0.4100 76,323 +0.00(+0.00%)
Nov 21, 2023 0.4200 0.4369 0.3902 0.4100 94,094 -0.03(-7.05%)
Nov 20, 2023 0.3900 0.5000 0.3710 0.4411 506,224 +0.09(+26.03%)
Nov 17, 2023 0.3200 0.3800 0.3200 0.3500 292,987 +0.03(+9.37%)
Nov 16, 2023 0.4771 0.4781 0.2600 0.3200 1,811,980 -0.17(-34.44%)
Nov 15, 2023 0.5400 0.5400 0.4371 0.4881 147,862 -0.04(-7.03%)
Nov 14, 2023 0.5000 0.5250 0.5000 0.5250 18,526 +0.03(+6.04%)
Nov 13, 2023 0.6000 0.6002 0.4298 0.4951 111,463 -0.14(-22.63%)
Nov 10, 2023 0.6153 0.6402 0.5818 0.6399 65,733 -0.06(-8.59%)
Nov 09, 2023 0.6500 0.7000 0.6417 0.7000 14,333 +0.04(+6.04%)
Nov 08, 2023 0.7200 0.7200 0.6500 0.6601 11,031 -0.03(-4.33%)
Nov 07, 2023 0.6900 0.6900 0.6418 0.6900 10,319 +0.02(+2.33%)
Nov 06, 2023 0.6402 0.6800 0.6107 0.6743 29,064 +0.03(+5.33%)
Nov 03, 2023 0.6500 0.6500 0.6050 0.6402 56,847 -0.02(-3.03%)
Nov 02, 2023 0.6983 0.7300 0.6600 0.6602 69,776 -0.05(-6.69%)
Nov 01, 2023 0.6000 0.7423 0.6000 0.7075 111,883 +0.05(+7.20%)
Oct 31, 2023 0.6400 0.6899 0.5890 0.6600 37,744 -0.00(-0.74%)
Oct 30, 2023 0.6700 0.6900 0.5850 0.6649 65,610 -0.03(-3.64%)
Oct 27, 2023 0.5500 0.6900 0.5000 0.6900 160,539 +0.15(+27.97%)
Oct 26, 2023 0.5100 0.5500 0.4500 0.5392 75,983 +0.02(+3.69%)
Oct 25, 2023 0.5500 0.5700 0.5100 0.5200 56,073 -0.04(-7.14%)
Oct 24, 2023 0.6000 0.6020 0.5401 0.5600 114,082 -0.01(-1.75%)
Oct 23, 2023 0.7100 0.7456 0.5700 0.5700 133,146 -0.07(-11.44%)
Oct 20, 2023 0.7500 0.7500 0.6300 0.6436 256,277 -0.11(-15.03%)
Oct 19, 2023 0.7500 0.7900 0.7500 0.7574 103,901 -0.02(-2.90%)
Oct 18, 2023 0.7802 0.8191 0.7500 0.7800 72,065 -0.01(-1.65%)
Oct 17, 2023 0.8500 0.8500 0.7800 0.7931 48,416 -0.02(-2.82%)
Oct 16, 2023 0.8400 0.8880 0.7800 0.8161 89,828 -0.02(-2.75%)
Oct 13, 2023 0.7500 0.8900 0.7210 0.8392 382,601 +0.08(+10.42%)
Oct 12, 2023 0.9200 1.015 0.7600 0.7600 440,343 -0.11(-12.63%)
Oct 11, 2023 0.8900 0.8900 0.8050 0.8699 563,244 +0.09(+11.53%)
Oct 10, 2023 0.7600 0.7999 0.7100 0.7800 278,699 +0.07(+9.86%)
Oct 09, 2023 0.7400 0.7914 0.7100 0.7100 12,583 -0.01(-1.40%)
Oct 06, 2023 0.7001 0.7699 0.7001 0.7201 53,045 -0.02(-2.87%)
Oct 05, 2023 0.7103 0.7960 0.7103 0.7414 25,668 +0.02(+2.26%)
Oct 04, 2023 0.7500 0.7550 0.7102 0.7250 16,641 -0.02(-2.03%)
Oct 03, 2023 0.7700 0.8000 0.7100 0.7400 14,553 -0.03(-3.90%)
Oct 02, 2023 0.7000 0.8600 0.7000 0.7700 56,393 +0.07(+10.00%)
Sep 29, 2023 0.7400 0.7400 0.6901 0.7000 105,783 +0.00(+0.65%)
Sep 28, 2023 0.7500 0.7701 0.6900 0.6955 115,002 -0.06(-8.41%)
Sep 27, 2023 0.7800 0.7800 0.7500 0.7594 15,446 -0.02(-2.95%)
Sep 26, 2023 0.7400 0.8000 0.7400 0.7825 19,927 +0.02(+2.29%)
Sep 25, 2023 0.7500 0.7800 0.7650 0.7650 16,265 -0.01(-0.65%)
Sep 22, 2023 0.7700 0.8099 0.7700 0.7700 7,549 -0.03(-3.75%)
Sep 21, 2023 0.8000 0.8300 0.8000 0.8000 49,831 -0.04(-4.76%)
Sep 20, 2023 0.8200 0.8600 0.8200 0.8400 32,265 -0.01(-0.88%)
Sep 19, 2023 0.8150 0.8668 0.8100 0.8475 23,460 +0.03(+3.35%)
Sep 18, 2023 0.8400 0.8360 0.8150 0.8200 94,124 -0.01(-1.12%)
Sep 15, 2023 0.9000 0.9000 0.8200 0.8293 53,032 -0.04(-4.62%)
Sep 14, 2023 0.8600 0.9000 0.8219 0.8695 23,563 +0.05(+6.02%)
Sep 13, 2023 0.8500 0.8917 0.8150 0.8201 154,089 -0.05(-5.72%)
Sep 12, 2023 0.8960 0.9568 0.8600 0.8699 44,174 -0.01(-1.46%)
Sep 11, 2023 0.9500 0.9500 0.8668 0.8828 31,116 -0.09(-8.99%)
Sep 08, 2023 0.9561 0.9999 0.9201 0.9700 13,756 +0.05(+5.21%)
Sep 07, 2023 0.9505 1.010 0.8800 0.9220 45,562 -0.06(-5.91%)
Sep 06, 2023 1.040 1.070 0.9200 0.9799 92,495 -0.10(-9.27%)
Sep 05, 2023 1.190 1.205 1.040 1.080 176,823 -0.11(-9.24%)
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.