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

Nls Pharmaceutics Ltd (NQ: NLSP )

0.1360 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 (%)
Jul 30, 2021 2.620 2.680 2.500 2.600 124,098 -0.04(-1.52%)
Jul 29, 2021 2.740 2.780 2.550 2.640 283,972 -0.14(-5.04%)
Jul 28, 2021 2.670 2.820 2.670 2.780 44,047 +0.09(+3.35%)
Jul 27, 2021 2.800 2.930 2.660 2.690 94,455 -0.12(-4.27%)
Jul 26, 2021 2.950 2.988 2.800 2.810 60,611 -0.12(-4.10%)
Jul 23, 2021 3.000 3.000 2.840 2.930 53,285 -0.02(-0.68%)
Jul 22, 2021 3.020 3.050 2.970 2.950 59,601 -0.15(-4.84%)
Jul 21, 2021 2.940 3.125 2.940 3.100 148,386 +0.18(+6.16%)
Jul 20, 2021 2.990 3.040 2.850 2.920 140,970 -0.08(-2.67%)
Jul 19, 2021 2.880 3.050 2.860 3.000 178,429 -0.07(-2.28%)
Jul 16, 2021 3.090 3.127 2.800 3.070 542,855 -0.07(-2.23%)
Jul 15, 2021 3.390 3.720 2.800 3.140 11,263,345 +0.13(+4.32%)
Jul 14, 2021 3.090 3.108 2.990 3.010 80,530 -0.08(-2.59%)
Jul 13, 2021 3.020 3.140 2.960 3.090 97,285 +0.08(+2.66%)
Jul 12, 2021 3.070 3.070 3.010 3.010 58,464 -0.07(-2.27%)
Jul 09, 2021 3.110 3.110 3.040 3.080 66,418 +0.02(+0.65%)
Jul 08, 2021 3.010 3.079 2.906 3.060 92,199 -0.02(-0.65%)
Jul 07, 2021 3.060 3.180 2.996 3.080 70,528 +0.02(+0.65%)
Jul 06, 2021 3.190 3.200 3.060 3.060 225,223 -0.07(-2.39%)
Jul 02, 2021 3.120 3.200 3.080 3.135 149,212 +0.00(+0.16%)
Jul 01, 2021 3.150 3.200 3.110 3.130 155,160 -0.01(-0.32%)
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%)
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.