Skip to main content

Nls Pharmaceutics Ltd (NQ: NLSP )

0.1690 +0.0039 (+2.36%)
Streaming Delayed Price Updated: 1:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.1680 0.1740 0.1619 0.1651 427,977 -0.01(-5.55%)
Mar 26, 2024 0.1680 0.1769 0.1660 0.1748 434,004 +0.01(+5.62%)
Mar 25, 2024 0.1770 0.1828 0.1513 0.1655 1,296,483 -0.01(-8.06%)
Mar 22, 2024 0.1670 0.1800 0.1511 0.1800 1,047,123 +0.01(+5.94%)
Mar 21, 2024 0.1650 0.1795 0.1400 0.1699 4,083,260 +0.01(+8.22%)
Mar 20, 2024 0.2900 0.3800 0.1555 0.1570 20,862,092 -0.11(-41.72%)
Mar 19, 2024 0.2521 0.2800 0.2521 0.2694 52,217 -0.00(-0.15%)
Mar 18, 2024 0.3200 0.3493 0.2197 0.2698 556,170 -0.04(-12.69%)
Mar 15, 2024 0.3300 0.3500 0.2800 0.3090 191,795 -0.03(-7.73%)
Mar 14, 2024 0.3500 0.3500 0.3313 0.3349 27,445 -0.01(-1.90%)
Mar 13, 2024 0.3300 0.3781 0.3291 0.3414 102,227 +0.01(+3.45%)
Mar 12, 2024 0.3699 0.3789 0.3250 0.3300 156,597 -0.04(-10.67%)
Mar 11, 2024 0.3559 0.3982 0.3400 0.3694 65,831 +0.03(+8.97%)
Mar 08, 2024 0.3727 0.3727 0.3000 0.3390 56,624 -0.02(-4.51%)
Mar 07, 2024 0.3557 0.4000 0.3540 0.3550 67,590 +0.00(+0.28%)
Mar 06, 2024 0.3700 0.4000 0.3459 0.3540 35,106 -0.00(-0.28%)
Mar 05, 2024 0.3451 0.4000 0.3326 0.3550 86,174 +0.00(+1.40%)
Mar 04, 2024 0.3700 0.3725 0.3166 0.3501 26,561 -0.01(-2.10%)
Mar 01, 2024 0.3700 0.4100 0.3575 0.3576 67,949 -0.03(-7.55%)
Feb 29, 2024 0.3662 0.3943 0.3600 0.3868 34,633 +0.00(+0.47%)
Feb 28, 2024 0.4011 0.4011 0.3640 0.3850 28,742 -0.01(-1.28%)
Feb 27, 2024 0.4000 0.4200 0.3900 0.3900 53,794 -0.01(-1.52%)
Feb 26, 2024 0.3800 0.4445 0.3815 0.3960 33,994 -0.00(-0.98%)
Feb 23, 2024 0.4100 0.4400 0.3900 0.3999 29,185 -0.01(-2.46%)
Feb 22, 2024 0.3700 0.4200 0.3000 0.4100 77,684 -0.01(-2.43%)
Feb 21, 2024 0.4700 0.4700 0.3990 0.4202 65,837 -0.02(-4.50%)
Feb 20, 2024 0.4405 0.4899 0.4400 0.4400 46,057 -0.02(-4.35%)
Feb 16, 2024 0.4300 0.4650 0.4300 0.4600 22,625 +0.01(+2.22%)
Feb 15, 2024 0.4002 0.4510 0.4000 0.4500 50,730 +0.02(+3.45%)
Feb 14, 2024 0.4200 0.4500 0.4100 0.4350 70,168 -0.03(-5.43%)
Feb 13, 2024 0.4500 0.5200 0.4403 0.4600 92,415 +0.00(+0.15%)
Feb 12, 2024 0.4600 0.4700 0.4574 0.4593 82,454 -0.01(-2.28%)
Feb 09, 2024 0.5000 0.5000 0.4500 0.4700 126,741 -0.03(-6.00%)
Feb 08, 2024 0.4600 0.5000 0.4600 0.5000 51,412 +0.04(+7.97%)
Feb 07, 2024 0.4469 0.4900 0.4469 0.4631 32,701 -0.02(-3.52%)
Feb 06, 2024 0.4600 0.4829 0.4600 0.4800 2,750 -0.00(-0.60%)
Feb 05, 2024 0.4688 0.4900 0.4454 0.4829 22,058 -0.01(-1.45%)
Feb 02, 2024 0.5000 0.5000 0.4700 0.4900 23,755 -0.01(-2.00%)
Feb 01, 2024 0.4900 0.5000 0.4515 0.5000 19,447 +0.04(+8.70%)
Jan 31, 2024 0.4600 0.4840 0.4493 0.4600 12,212 -0.02(-4.15%)
Jan 30, 2024 0.4505 0.4900 0.4500 0.4799 24,312 +0.00(+0.36%)
Jan 29, 2024 0.5000 0.5000 0.4449 0.4782 76,834 -0.02(-3.39%)
Jan 26, 2024 0.4500 0.4987 0.4450 0.4950 15,854 +0.03(+5.97%)
Jan 25, 2024 0.4500 0.4700 0.4501 0.4671 7,002 -0.01(-1.66%)
Jan 24, 2024 0.4457 0.4800 0.4457 0.4750 8,759 +0.01(+1.06%)
Jan 23, 2024 0.4567 0.4800 0.4501 0.4700 43,605 -0.01(-1.88%)
Jan 22, 2024 0.4510 0.4799 0.4510 0.4790 12,322 -0.00(-0.21%)
Jan 19, 2024 0.4800 0.4800 0.4500 0.4800 19,360 +0.00(+0.00%)
Jan 18, 2024 0.4630 0.4800 0.4541 0.4800 10,359 +0.02(+3.60%)
Jan 17, 2024 0.4500 0.4797 0.4500 0.4633 33,491 -0.02(-3.28%)
Jan 16, 2024 0.4823 0.5000 0.4401 0.4790 66,653 -0.04(-7.88%)
Jan 12, 2024 0.5200 0.5200 0.4863 0.5200 30,393 +0.01(+1.96%)
Jan 11, 2024 0.4999 0.5300 0.4810 0.5100 17,793 +0.01(+2.00%)
Jan 10, 2024 0.4710 0.5000 0.4710 0.5000 30,762 +0.02(+4.71%)
Jan 09, 2024 0.5000 0.5090 0.4650 0.4775 18,519 -0.02(-4.50%)
Jan 08, 2024 0.5500 0.5598 0.4700 0.5000 157,494 -0.06(-10.71%)
Jan 05, 2024 0.5600 0.5900 0.5520 0.5600 74,889 -0.01(-1.43%)
Jan 04, 2024 0.6000 0.6000 0.5680 0.5681 65,932 +0.01(+1.45%)
Jan 03, 2024 0.5900 0.5899 0.5500 0.5600 29,310 -0.03(-4.75%)
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.