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 (%)
Jun 30, 2021 3.190 3.230 3.130 3.140 103,979 -0.03(-0.95%)
Jun 29, 2021 3.220 3.250 3.120 3.170 100,584 -0.06(-1.86%)
Jun 28, 2021 3.260 3.314 3.130 3.230 126,686 -0.02(-0.62%)
Jun 25, 2021 3.131 3.300 3.131 3.250 121,709 +0.08(+2.52%)
Jun 24, 2021 3.130 3.180 3.120 3.170 48,893 +0.03(+0.96%)
Jun 23, 2021 3.170 3.200 3.065 3.140 81,729 +0.01(+0.32%)
Jun 22, 2021 3.050 3.150 3.020 3.130 92,813 +0.05(+1.62%)
Jun 21, 2021 3.040 3.120 3.020 3.080 144,585 +0.02(+0.65%)
Jun 18, 2021 3.100 3.110 3.029 3.060 122,363 -0.03(-0.97%)
Jun 17, 2021 3.060 3.139 3.030 3.090 131,824 +0.04(+1.31%)
Jun 16, 2021 3.060 3.160 3.030 3.050 216,342 -0.08(-2.56%)
Jun 15, 2021 3.320 3.320 3.060 3.130 301,768 -0.19(-5.72%)
Jun 14, 2021 3.400 3.440 3.280 3.320 203,043 -0.09(-2.64%)
Jun 11, 2021 3.700 3.730 3.350 3.410 464,083 -0.23(-6.32%)
Jun 10, 2021 3.350 3.720 3.270 3.640 1,349,086 +0.29(+8.66%)
Jun 09, 2021 3.470 3.470 3.350 3.350 136,581 -0.11(-3.18%)
Jun 08, 2021 3.380 3.480 3.380 3.460 234,370 +0.06(+1.76%)
Jun 07, 2021 3.330 3.400 3.300 3.400 217,931 +0.07(+2.10%)
Jun 04, 2021 3.350 3.420 3.300 3.330 129,068 -0.07(-2.06%)
Jun 03, 2021 3.300 3.460 3.220 3.400 335,519 +0.05(+1.49%)
Jun 02, 2021 3.350 3.410 3.220 3.350 368,153 -0.01(-0.30%)
Jun 01, 2021 3.450 3.460 3.310 3.360 214,778 -0.09(-2.61%)
May 28, 2021 3.490 3.490 3.410 3.450 303,001 +0.05(+1.47%)
May 27, 2021 3.510 3.510 3.370 3.400 147,950 -0.10(-2.86%)
May 26, 2021 3.450 3.530 3.410 3.500 303,502 +0.02(+0.57%)
May 25, 2021 3.500 3.540 3.360 3.480 165,381 +0.00(+0.00%)
May 24, 2021 3.510 3.510 3.370 3.480 104,989 +0.03(+0.87%)
May 21, 2021 3.500 3.530 3.410 3.450 117,432 -0.04(-1.15%)
May 20, 2021 3.500 3.590 3.410 3.490 235,077 -0.03(-0.85%)
May 19, 2021 3.410 3.550 3.301 3.520 213,891 +0.07(+2.03%)
May 18, 2021 3.620 3.650 3.330 3.450 482,879 +0.08(+2.37%)
May 17, 2021 3.350 3.399 3.295 3.370 93,308 +0.01(+0.30%)
May 14, 2021 3.260 3.450 3.210 3.360 186,848 +0.16(+5.00%)
May 13, 2021 3.170 3.350 3.110 3.200 164,532 -0.05(-1.54%)
May 12, 2021 3.370 3.380 3.180 3.250 80,478 -0.03(-0.92%)
May 11, 2021 3.200 3.380 3.250 3.280 91,201 -0.10(-2.96%)
May 10, 2021 3.350 3.493 3.230 3.380 189,506 -0.02(-0.59%)
May 07, 2021 3.160 3.440 3.138 3.400 289,126 +0.28(+8.97%)
May 06, 2021 3.200 3.200 3.020 3.120 146,068 -0.11(-3.41%)
May 05, 2021 3.360 3.400 3.180 3.230 129,015 -0.13(-3.87%)
May 04, 2021 3.530 3.580 3.330 3.360 216,954 -0.23(-6.41%)
May 03, 2021 3.740 3.800 3.530 3.590 442,014 -0.07(-1.91%)
Apr 30, 2021 3.580 3.700 3.525 3.660 372,000 +0.00(+0.00%)
Apr 29, 2021 3.780 3.830 3.470 3.660 299,085 -0.12(-3.17%)
Apr 28, 2021 3.830 3.890 3.610 3.780 380,106 +0.04(+1.07%)
Apr 27, 2021 3.640 3.760 3.560 3.740 398,871 +0.10(+2.75%)
Apr 26, 2021 3.510 3.700 3.380 3.640 310,440 +0.07(+1.96%)
Apr 23, 2021 3.380 3.650 3.311 3.570 492,900 +0.31(+9.51%)
Apr 22, 2021 3.270 3.280 3.100 3.260 224,061 +0.16(+5.16%)
Apr 21, 2021 3.070 3.370 3.000 3.100 277,166 +0.04(+1.31%)
Apr 20, 2021 2.920 3.200 2.840 3.060 249,713 +0.15(+5.15%)
Apr 19, 2021 3.180 3.250 2.860 2.910 284,713 -0.29(-9.06%)
Apr 16, 2021 2.950 3.270 2.900 3.200 401,500 +0.20(+6.67%)
Apr 15, 2021 3.320 3.320 3.000 3.000 502,282 -0.29(-8.81%)
Apr 14, 2021 3.260 3.430 3.200 3.290 307,606 +0.07(+2.17%)
Apr 13, 2021 3.690 3.690 3.150 3.220 978,243 -0.50(-13.44%)
Apr 12, 2021 3.870 3.870 3.670 3.720 364,284 -0.15(-3.88%)
Apr 09, 2021 4.010 4.010 3.800 3.870 260,000 -0.04(-1.02%)
Apr 08, 2021 3.880 3.970 3.840 3.910 363,177 +0.02(+0.51%)
Apr 07, 2021 3.890 3.980 3.760 3.890 493,244 +0.00(+0.00%)
Apr 06, 2021 3.930 4.050 3.700 3.890 493,605 -0.04(-1.02%)
Apr 05, 2021 4.060 4.170 3.920 3.930 503,469 -0.19(-4.61%)
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.