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

Nls Pharmaceutics Ltd (NQ: NLSP )

0.1393 -0.0022 (-1.55%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 10, 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 (%)
Dec 31, 2021 1.140 1.160 1.110 1.110 209,455 -0.04(-3.48%)
Dec 30, 2021 1.120 1.160 1.110 1.150 266,860 +0.02(+1.77%)
Dec 29, 2021 1.190 1.200 1.100 1.130 586,307 -0.10(-8.13%)
Dec 28, 2021 1.250 1.420 1.180 1.230 2,476,129 -0.02(-1.60%)
Dec 27, 2021 1.310 1.335 1.230 1.250 273,751 -0.09(-6.72%)
Dec 23, 2021 1.290 1.360 1.290 1.340 219,313 +0.03(+2.29%)
Dec 22, 2021 1.310 1.330 1.250 1.310 197,853 +0.00(+0.00%)
Dec 21, 2021 1.320 1.340 1.280 1.310 189,677 -0.01(-0.76%)
Dec 20, 2021 1.350 1.350 1.240 1.320 229,066 +0.01(+0.76%)
Dec 17, 2021 1.240 1.340 1.210 1.310 417,126 +0.06(+5.20%)
Dec 16, 2021 1.260 1.276 1.210 1.245 201,773 +0.01(+0.54%)
Dec 15, 2021 1.244 1.260 1.200 1.239 181,760 -0.03(-2.47%)
Dec 14, 2021 1.290 1.290 1.200 1.270 228,764 -0.02(-1.55%)
Dec 13, 2021 1.350 1.350 1.235 1.290 280,281 -0.02(-1.53%)
Dec 10, 2021 1.370 1.390 1.300 1.310 226,926 -0.07(-5.07%)
Dec 09, 2021 1.380 1.480 1.330 1.380 1,057,190 +0.00(+0.00%)
Dec 08, 2021 1.360 1.420 1.340 1.380 440,299 +0.02(+1.47%)
Dec 07, 2021 1.300 1.528 1.260 1.360 795,092 +0.06(+4.62%)
Dec 06, 2021 1.314 1.390 1.190 1.300 1,064,644 -0.04(-2.99%)
Dec 03, 2021 1.610 1.720 1.310 1.340 1,329,005 -0.30(-18.29%)
Dec 02, 2021 1.770 1.870 1.610 1.640 1,163,082 -0.36(-18.00%)
Dec 01, 2021 1.810 2.000 1.730 2.000 2,718,819 -0.03(-1.48%)
Nov 30, 2021 2.360 2.830 1.840 2.030 36,342,884 +0.28(+16.00%)
Nov 29, 2021 1.800 1.830 1.710 1.750 180,009 -0.08(-4.37%)
Nov 26, 2021 1.730 1.830 1.710 1.830 150,844 +0.06(+3.39%)
Nov 24, 2021 1.870 1.900 1.770 1.770 282,675 +0.02(+1.14%)
Nov 23, 2021 1.830 1.865 1.710 1.750 100,264 -0.06(-3.31%)
Nov 22, 2021 1.910 1.960 1.810 1.810 75,363 -0.15(-7.65%)
Nov 19, 2021 1.950 2.020 1.950 1.960 13,408 -0.01(-0.51%)
Nov 18, 2021 2.090 1.990 1.950 1.970 81,268 -0.12(-5.74%)
Nov 17, 2021 2.146 2.150 2.033 2.090 32,296 -0.08(-3.69%)
Nov 16, 2021 2.130 2.200 2.130 2.170 59,385 +0.00(+0.00%)
Nov 15, 2021 2.110 2.210 2.000 2.170 113,184 +0.05(+2.36%)
Nov 12, 2021 2.030 2.160 2.030 2.120 36,742 +0.11(+5.47%)
Nov 11, 2021 2.040 2.130 1.960 2.010 79,342 -0.05(-2.43%)
Nov 10, 2021 2.100 2.060 81,906 -0.05(-2.37%)
Nov 09, 2021 2.190 2.190 2.100 2.110 42,585 -0.07(-3.21%)
Nov 08, 2021 2.200 2.220 2.150 2.180 67,656 +0.03(+1.40%)
Nov 05, 2021 2.210 2.240 2.150 2.150 27,827 -0.09(-4.02%)
Nov 04, 2021 2.280 2.280 2.200 2.240 25,878 -0.01(-0.44%)
Nov 03, 2021 2.180 2.310 2.182 2.250 27,844 +0.01(+0.45%)
Nov 02, 2021 2.200 2.250 2.180 2.240 19,426 +0.03(+1.36%)
Nov 01, 2021 2.260 2.270 2.171 2.210 64,061 +0.05(+2.31%)
Oct 29, 2021 2.230 2.140 2.160 43,830 -0.10(-4.42%)
Oct 28, 2021 2.170 2.310 2.172 2.260 37,251 +0.09(+4.15%)
Oct 27, 2021 2.220 2.297 2.120 2.170 77,364 -0.16(-6.87%)
Oct 26, 2021 2.200 2.350 2.330 22,851 +0.07(+3.10%)
Oct 25, 2021 2.280 2.340 2.215 2.260 47,615 -0.04(-1.74%)
Oct 22, 2021 2.340 2.360 2.250 2.300 93,501 -0.06(-2.54%)
Oct 21, 2021 2.350 2.395 2.280 2.360 46,297 +0.03(+1.29%)
Oct 20, 2021 2.400 2.428 2.300 2.330 37,311 -0.08(-3.32%)
Oct 19, 2021 2.440 2.450 2.350 2.410 79,986 -0.05(-2.03%)
Oct 18, 2021 2.430 2.500 2.400 2.460 47,585 +0.05(+2.07%)
Oct 15, 2021 2.540 2.550 2.410 2.410 20,042 -0.15(-5.86%)
Oct 14, 2021 2.550 2.600 2.470 2.560 66,970 +0.00(+0.00%)
Oct 13, 2021 2.400 2.560 2.400 2.560 59,008 +0.16(+6.67%)
Oct 12, 2021 2.410 2.460 2.400 2.400 31,173 -0.06(-2.44%)
Oct 11, 2021 2.426 2.499 2.400 2.460 19,754 +0.00(+0.00%)
Oct 08, 2021 2.510 2.530 2.450 2.460 18,677 -0.09(-3.53%)
Oct 07, 2021 2.560 2.560 2.380 2.550 48,955 +0.05(+2.00%)
Oct 06, 2021 2.490 2.580 2.460 2.500 36,725 +0.02(+0.81%)
Oct 05, 2021 2.450 2.540 2.430 2.480 38,337 -0.02(-0.80%)
Oct 04, 2021 2.480 2.540 2.400 2.500 49,551 +0.01(+0.40%)
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.