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 (%)
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%)
Jan 02, 2024 0.6000 0.6000 0.5500 0.5879 76,681 -0.00(-0.34%)
Dec 29, 2023 0.5000 0.6084 0.5000 0.5899 205,672 +0.08(+16.60%)
Dec 28, 2023 0.5400 0.5600 0.5000 0.5059 87,480 -0.00(-0.82%)
Dec 27, 2023 0.4800 0.5200 0.4500 0.5101 339,394 +0.06(+13.71%)
Dec 26, 2023 0.4200 0.4833 0.4200 0.4486 87,894 +0.01(+2.87%)
Dec 22, 2023 0.4400 0.4775 0.4361 0.4361 60,480 -0.01(-2.07%)
Dec 21, 2023 0.4440 0.4570 0.4332 0.4453 45,927 -0.01(-2.09%)
Dec 20, 2023 0.4800 0.4800 0.4431 0.4548 61,475 +0.00(+0.98%)
Dec 19, 2023 0.4500 0.4799 0.4480 0.4504 55,624 -0.01(-1.83%)
Dec 18, 2023 0.4816 0.5057 0.4400 0.4588 111,226 -0.02(-4.42%)
Dec 15, 2023 0.4502 0.5300 0.4210 0.4800 283,879 +0.06(+13.56%)
Dec 14, 2023 0.4200 0.4500 0.3900 0.4227 226,820 +0.00(+0.59%)
Dec 13, 2023 0.4368 0.4518 0.4200 0.4202 97,526 -0.02(-4.50%)
Dec 12, 2023 0.4350 0.4602 0.4201 0.4400 98,298 +0.01(+1.15%)
Dec 11, 2023 0.4582 0.4877 0.4261 0.4350 268,149 -0.03(-5.43%)
Dec 08, 2023 0.4680 0.4938 0.4510 0.4600 209,848 -0.01(-1.12%)
Dec 07, 2023 0.4635 0.5350 0.4603 0.4652 279,753 -0.02(-5.08%)
Dec 06, 2023 0.5300 0.5430 0.4625 0.4901 319,804 -0.06(-10.97%)
Dec 05, 2023 0.5000 0.5985 0.4605 0.5505 759,140 -0.01(-1.70%)
Dec 04, 2023 0.4600 0.5800 0.4311 0.5600 1,574,386 -0.05(-8.20%)
Dec 01, 2023 0.6287 0.7270 0.4500 0.6100 25,451,992 +0.19(+45.27%)
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%)
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.