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

Nls Pharmaceutics Ltd (NQ: NLSP )

0.1491 -0.0020 (-1.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 0.1590 0.1590 0.1451 0.1491 375,841 -0.00(-1.32%)
Aug 29, 2024 0.1632 0.1700 0.1467 0.1511 659,012 -0.01(-3.82%)
Aug 28, 2024 0.1727 0.1791 0.1513 0.1571 507,439 -0.02(-9.19%)
Aug 27, 2024 0.1774 0.1798 0.1701 0.1730 221,562 -0.00(-2.48%)
Aug 26, 2024 0.1700 0.1818 0.1700 0.1774 254,292 +0.00(+1.26%)
Aug 23, 2024 0.1800 0.1842 0.1701 0.1752 386,314 -0.00(-1.46%)
Aug 22, 2024 0.1850 0.1850 0.1740 0.1778 292,784 -0.01(-3.58%)
Aug 21, 2024 0.1800 0.1860 0.1753 0.1844 546,811 +0.00(+2.44%)
Aug 20, 2024 0.1795 0.1800 0.1728 0.1800 330,130 +0.00(+1.52%)
Aug 19, 2024 0.1732 0.1824 0.1723 0.1773 212,008 -0.00(-0.73%)
Aug 16, 2024 0.1714 0.1850 0.1712 0.1786 417,351 +0.01(+4.32%)
Aug 15, 2024 0.1800 0.1800 0.1612 0.1712 935,694 -0.00(-1.61%)
Aug 14, 2024 0.1825 0.1860 0.1726 0.1740 657,086 -0.01(-7.69%)
Aug 13, 2024 0.1873 0.1949 0.1846 0.1885 243,382 -0.00(-0.21%)
Aug 12, 2024 0.1990 0.1990 0.1850 0.1889 559,264 -0.00(-1.72%)
Aug 09, 2024 0.2009 0.2050 0.1910 0.1922 742,564 -0.00(-0.52%)
Aug 08, 2024 0.1900 0.2000 0.1855 0.1932 927,202 -0.00(-2.18%)
Aug 07, 2024 0.2000 0.2087 0.1941 0.1975 771,506 -0.01(-3.00%)
Aug 06, 2024 0.2000 0.2088 0.1929 0.2036 705,042 +0.01(+3.77%)
Aug 05, 2024 0.1800 0.2117 0.1800 0.1962 1,156,606 -0.02(-10.82%)
Aug 02, 2024 0.2016 0.2278 0.1977 0.2200 1,463,684 +0.01(+5.87%)
Aug 01, 2024 0.2100 0.2180 0.1974 0.2078 1,245,118 -0.01(-5.29%)
Jul 31, 2024 0.2300 0.2300 0.2049 0.2194 1,797,047 -0.02(-9.34%)
Jul 30, 2024 0.2054 0.2535 0.1871 0.2420 6,711,552 +0.01(+3.51%)
Jul 29, 2024 0.3452 0.3897 0.2167 0.2338 119,286,248 +0.04(+23.05%)
Jul 26, 2024 0.1979 0.1999 0.1710 0.1900 447,598 -0.01(-3.16%)
Jul 25, 2024 0.2037 0.2094 0.1960 0.1962 507,909 -0.01(-3.82%)
Jul 24, 2024 0.1910 0.2093 0.1810 0.2040 1,561,823 +0.01(+6.81%)
Jul 23, 2024 0.1798 0.1945 0.1738 0.1910 1,523,428 +0.01(+5.99%)
Jul 22, 2024 0.1820 0.1900 0.1713 0.1802 837,980 -0.01(-2.70%)
Jul 19, 2024 0.2106 0.2278 0.1756 0.1852 1,573,462 -0.03(-15.82%)
Jul 18, 2024 0.2089 0.2390 0.2050 0.2200 3,032,468 +0.01(+4.76%)
Jul 17, 2024 0.2027 0.2195 0.2000 0.2100 744,275 +0.01(+3.40%)
Jul 16, 2024 0.2074 0.2100 0.2001 0.2031 516,289 -0.00(-0.93%)
Jul 15, 2024 0.1910 0.2198 0.1909 0.2050 1,525,051 +0.01(+3.12%)
Jul 12, 2024 0.1990 0.2076 0.1945 0.1988 1,048,334 -0.01(-3.02%)
Jul 11, 2024 0.2019 0.2100 0.1943 0.2050 2,662,717 +0.00(+1.43%)
Jul 10, 2024 0.1754 0.2185 0.1721 0.2021 6,522,275 +0.03(+15.16%)
Jul 09, 2024 0.1794 0.1844 0.1723 0.1755 1,084,289 -0.00(-2.23%)
Jul 08, 2024 0.1889 0.1910 0.1751 0.1795 1,699,626 -0.01(-5.03%)
Jul 05, 2024 0.2000 0.2100 0.1850 0.1890 1,915,895 -0.01(-6.34%)
Jul 03, 2024 0.2045 0.2100 0.1955 0.2018 1,027,869 +0.00(+0.90%)
Jul 02, 2024 0.1900 0.2535 0.1900 0.2000 6,754,890 +0.00(+1.88%)
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.