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

Nls Pharmaceutics Ltd (NQ: NLSP )

0.1327 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 19, 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 (%)
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%)
Sep 01, 2023 1.140 1.200 0.9600 1.190 465,367 +0.17(+16.67%)
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%)
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.