Skip to main content

Nls Pharmaceutics Ltd (NQ: NLSP )

0.1800 +0.0149 (+9.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.9264 1.370 0.9264 1.100 950,939 +0.18(+19.57%)
Jun 29, 2023 0.9600 0.9600 0.8500 0.9200 48,488 -0.05(-5.06%)
Jun 28, 2023 0.9700 1.019 0.9401 0.9690 7,465 -0.02(-2.08%)
Jun 27, 2023 1.020 1.020 0.9400 0.9896 17,337 -0.01(-1.04%)
Jun 26, 2023 1.020 1.020 1.000 1.000 12,740 -0.02(-1.96%)
Jun 23, 2023 1.110 1.110 1.020 1.020 16,725 -0.01(-0.97%)
Jun 22, 2023 1.070 1.140 1.000 1.030 27,693 +0.00(+0.00%)
Jun 21, 2023 0.9200 1.070 0.9200 1.030 87,271 +0.06(+6.17%)
Jun 20, 2023 0.8900 1.000 0.8900 0.9701 144,141 +0.01(+1.02%)
Jun 16, 2023 0.9700 0.9700 0.9500 0.9603 58,345 -0.01(-1.00%)
Jun 15, 2023 0.9300 0.9700 0.8802 0.9700 185,501 -0.37(-27.61%)
May 08, 2023 1.350 1.380 1.230 1.340 103,750 -0.04(-2.90%)
May 05, 2023 1.250 1.380 1.250 1.380 37,008 +0.11(+8.61%)
May 04, 2023 1.310 1.310 1.245 1.271 39,151 -0.07(-5.18%)
May 03, 2023 1.350 1.380 1.310 1.340 22,391 -0.05(-3.60%)
May 02, 2023 1.420 1.420 1.220 1.390 256,604 +0.11(+8.59%)
May 01, 2023 1.350 1.370 1.280 1.280 27,252 -0.05(-3.76%)
Apr 28, 2023 1.380 1.450 1.280 1.330 121,406 -0.11(-7.96%)
Apr 27, 2023 1.450 1.450 1.420 1.445 39,798 -0.01(-0.69%)
Apr 26, 2023 1.470 1.470 1.450 1.455 37,259 +0.01(+0.34%)
Apr 25, 2023 1.470 1.470 1.450 1.450 18,204 +0.00(+0.00%)
Apr 24, 2023 1.490 1.550 1.450 1.450 33,802 -0.07(-4.61%)
Apr 21, 2023 1.500 1.540 1.460 1.520 4,826 +0.02(+1.33%)
Apr 20, 2023 1.470 1.540 1.470 1.500 11,611 -0.01(-0.66%)
Apr 19, 2023 1.450 1.550 1.450 1.510 36,952 +0.01(+1.00%)
Apr 18, 2023 1.460 1.520 1.460 1.495 12,331 +0.00(+0.00%)
Apr 17, 2023 1.560 1.580 1.450 1.495 66,416 -0.06(-4.17%)
Apr 14, 2023 1.520 1.575 1.520 1.560 23,431 +0.00(+0.00%)
Apr 13, 2023 1.510 1.560 1.500 1.560 37,393 +0.05(+3.31%)
Apr 12, 2023 1.460 1.510 1.450 1.510 18,003 +0.02(+1.34%)
Apr 11, 2023 1.460 1.530 1.450 1.490 58,808 +0.05(+3.47%)
Apr 10, 2023 1.500 1.500 1.402 1.440 28,115 -0.06(-4.00%)
Apr 06, 2023 1.530 1.600 1.440 1.500 40,804 -0.05(-3.23%)
Apr 05, 2023 1.500 1.550 1.412 1.550 7,968 +0.05(+3.33%)
Apr 04, 2023 1.450 1.540 1.450 1.500 11,588 +0.04(+2.74%)
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.