Nls Pharmaceutics Ltd (NQ: NLSP )

0.1514 -0.0022 (-1.43%)
Streaming Delayed Price Updated: 10:37 AM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 0.1500 0.1650 0.1500 0.1536 376,958 +0.00(+2.67%)
Apr 10, 2024 0.1486 0.1650 0.1450 0.1496 135,591 +0.00(+0.20%)
Apr 09, 2024 0.1474 0.1546 0.1407 0.1493 94,185 +0.01(+6.19%)
Apr 08, 2024 0.1486 0.1488 0.1315 0.1406 343,539 -0.00(-1.13%)
Apr 05, 2024 0.1580 0.1580 0.1351 0.1422 734,794 -0.01(-7.78%)
Apr 04, 2024 0.1600 0.1700 0.1518 0.1542 400,733 -0.01(-3.62%)
Apr 03, 2024 0.1709 0.1709 0.1515 0.1600 441,323 -0.02(-9.04%)
Apr 02, 2024 0.1700 0.1814 0.1600 0.1759 235,106 +0.00(+2.03%)
Apr 01, 2024 0.1890 0.1929 0.1700 0.1724 262,182 -0.01(-4.22%)
Mar 28, 2024 0.1700 0.1900 0.1703 0.1800 687,715 +0.01(+9.02%)
Mar 27, 2024 0.1680 0.1740 0.1619 0.1651 427,977 -0.01(-5.55%)
Mar 26, 2024 0.1680 0.1769 0.1660 0.1748 434,004 +0.01(+5.62%)
Mar 25, 2024 0.1770 0.1828 0.1513 0.1655 1,296,483 -0.01(-8.06%)
Mar 22, 2024 0.1670 0.1800 0.1511 0.1800 1,047,123 +0.01(+5.94%)
Mar 21, 2024 0.1650 0.1795 0.1400 0.1699 4,083,260 +0.01(+8.22%)
Mar 20, 2024 0.2900 0.3800 0.1555 0.1570 20,862,092 -0.11(-41.72%)
Mar 19, 2024 0.2521 0.2800 0.2521 0.2694 52,217 -0.00(-0.15%)
Mar 18, 2024 0.3200 0.3493 0.2197 0.2698 556,170 -0.04(-12.69%)
Mar 15, 2024 0.3300 0.3500 0.2800 0.3090 191,795 -0.03(-7.73%)
Mar 14, 2024 0.3500 0.3500 0.3313 0.3349 27,445 -0.01(-1.90%)
Mar 13, 2024 0.3300 0.3781 0.3291 0.3414 102,227 +0.01(+3.45%)
Mar 12, 2024 0.3699 0.3789 0.3250 0.3300 156,597 -0.04(-10.67%)
Mar 11, 2024 0.3559 0.3982 0.3400 0.3694 65,831 +0.03(+8.97%)
Mar 08, 2024 0.3727 0.3727 0.3000 0.3390 56,624 -0.02(-4.51%)
Mar 07, 2024 0.3557 0.4000 0.3540 0.3550 67,590 +0.00(+0.28%)
Mar 06, 2024 0.3700 0.4000 0.3459 0.3540 35,106 -0.00(-0.28%)
Mar 05, 2024 0.3451 0.4000 0.3326 0.3550 86,174 +0.00(+1.40%)
Mar 04, 2024 0.3700 0.3725 0.3166 0.3501 26,561 -0.01(-2.10%)
Mar 01, 2024 0.3700 0.4100 0.3575 0.3576 67,949 -0.03(-7.55%)
Feb 29, 2024 0.3662 0.3943 0.3600 0.3868 34,633 +0.00(+0.47%)
Feb 28, 2024 0.4011 0.4011 0.3640 0.3850 28,742 -0.01(-1.28%)
Feb 27, 2024 0.4000 0.4200 0.3900 0.3900 53,794 -0.01(-1.52%)
Feb 26, 2024 0.3800 0.4445 0.3815 0.3960 33,994 -0.00(-0.98%)
Feb 23, 2024 0.4100 0.4400 0.3900 0.3999 29,185 -0.01(-2.46%)
Feb 22, 2024 0.3700 0.4200 0.3000 0.4100 77,684 -0.01(-2.43%)
Feb 21, 2024 0.4700 0.4700 0.3990 0.4202 65,837 -0.02(-4.50%)
Feb 20, 2024 0.4405 0.4899 0.4400 0.4400 46,057 -0.02(-4.35%)
Feb 16, 2024 0.4300 0.4650 0.4300 0.4600 22,625 +0.01(+2.22%)
Feb 15, 2024 0.4002 0.4510 0.4000 0.4500 50,730 +0.02(+3.45%)
Feb 14, 2024 0.4200 0.4500 0.4100 0.4350 70,168 -0.03(-5.43%)
Feb 13, 2024 0.4500 0.5200 0.4403 0.4600 92,415 +0.00(+0.15%)
Feb 12, 2024 0.4600 0.4700 0.4574 0.4593 82,454 -0.01(-2.28%)
Feb 09, 2024 0.5000 0.5000 0.4500 0.4700 126,741 -0.03(-6.00%)
Feb 08, 2024 0.4600 0.5000 0.4600 0.5000 51,412 +0.04(+7.97%)
Feb 07, 2024 0.4469 0.4900 0.4469 0.4631 32,701 -0.02(-3.52%)
Feb 06, 2024 0.4600 0.4829 0.4600 0.4800 2,750 -0.00(-0.60%)
Feb 05, 2024 0.4688 0.4900 0.4454 0.4829 22,058 -0.01(-1.45%)
Feb 02, 2024 0.5000 0.5000 0.4700 0.4900 23,755 -0.01(-2.00%)
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.