Nls Pharmaceutics Ltd WT (NQ: NLSPW )
0.0375
+0.0078
(+26.26%)
Streaming Delayed Price
Updated: 2:34 PM EDT, Jun 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 17, 2024 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 1,340 | +0.01(+26.26%) |
| Jun 14, 2024 | 0.0260 | 0.0297 | 0.0260 | 0.0297 | 1,700 | +0.00(+14.23%) |
| Jun 13, 2024 | 0.0300 | 0.0450 | 0.0260 | 0.0260 | 25,931 | -0.01(-36.43%) |
| Jun 12, 2024 | 0.0280 | 0.0409 | 0.0230 | 0.0409 | 37,244 | +0.02(+85.07%) |
| Jun 11, 2024 | 0.0232 | 0.0330 | 0.0221 | 0.0221 | 6,008 | +0.00(+0.45%) |
| Jun 10, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 126 | -0.01(-25.17%) |
| Jun 07, 2024 | 0.0280 | 0.0378 | 0.0201 | 0.0294 | 10,732 | +0.00(+4.63%) |
| Jun 06, 2024 | 0.0280 | 0.0281 | 0.0280 | 0.0281 | 1,001 | -0.00(-6.33%) |
| Jun 05, 2024 | 0.0310 | 0.0310 | 0.0299 | 0.0300 | 7,704 | -0.00(-5.96%) |
| Jun 04, 2024 | 0.0305 | 0.0319 | 0.0305 | 0.0319 | 1,529 | +0.01(+20.83%) |
| Jun 03, 2024 | 0.0379 | 0.0405 | 0.0220 | 0.0264 | 15,403 | -0.00(-1.49%) |
| May 31, 2024 | 0.0410 | 0.0410 | 0.0205 | 0.0268 | 11,664 | -0.01(-34.47%) |
| May 30, 2024 | 0.0300 | 0.0410 | 0.0199 | 0.0409 | 41,189 | +0.01(+16.86%) |
| May 29, 2024 | 0.0350 | 0.0410 | 0.0349 | 0.0350 | 7,609 | +0.00(+0.00%) |
| May 23, 2024 | 0.0350 | 0 | +0.00(+0.00%) | |||
| May 22, 2024 | 0.0351 | 0.0351 | 0.0350 | 0.0350 | 780 | +0.01(+39.44%) |
| May 21, 2024 | 0.0430 | 0.0430 | 0.0250 | 0.0251 | 5,624 | +0.00(+0.40%) |
| May 20, 2024 | 0.0430 | 0.0430 | 0.0250 | 0.0250 | 10,406 | -0.01(-19.35%) |
| May 17, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 144 | +0.00(+3.33%) |
| May 16, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 1,146 | -0.01(-30.23%) |
| May 14, 2024 | 0.0430 | 5 | +0.01(+40.98%) | |||
| May 13, 2024 | 0.0400 | 0.0400 | 0.0212 | 0.0305 | 11,700 | +0.01(+49.51%) |
| May 10, 2024 | 0.0378 | 0.0495 | 0.0204 | 0.0204 | 21,115 | -0.02(-46.32%) |
| May 09, 2024 | 0.0221 | 0.0398 | 0.0201 | 0.0380 | 3,524 | +0.00(+12.76%) |
| May 08, 2024 | 0.0440 | 0.0440 | 0.0199 | 0.0337 | 49,107 | +0.00(+12.33%) |
| May 07, 2024 | 0.0275 | 0.0447 | 0.0201 | 0.0300 | 36,483 | -0.03(-49.15%) |
| May 06, 2024 | 0.0499 | 0.0590 | 0.0498 | 0.0590 | 650 | +0.03(+96.01%) |
| May 03, 2024 | 0.0288 | 0.0388 | 0.0288 | 0.0301 | 3,811 | -0.01(-22.82%) |
| Apr 26, 2024 | 0.0390 | 0 | +0.01(+48.85%) | |||
| Apr 25, 2024 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | 1,000 | -0.00(-0.38%) |
| Apr 24, 2024 | 0.0390 | 0.0390 | 0.0263 | 0.0263 | 2,000 | -0.01(-32.56%) |
| Apr 23, 2024 | 0.0261 | 0.0470 | 0.0261 | 0.0390 | 700 | +0.01(+49.43%) |
| Apr 18, 2024 | 0.0261 | 60 | -0.02(-47.70%) | |||
| Apr 17, 2024 | 0.0257 | 0.0499 | 0.0257 | 0.0499 | 2,137 | +0.02(+66.89%) |
| Apr 11, 2024 | 0.0299 | 0 | -0.00(-0.33%) | |||
| Apr 10, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,000 | -0.01(-16.43%) |
| Apr 05, 2024 | 0.0359 | 0 | +0.01(+30.55%) | |||
| Apr 04, 2024 | 0.0429 | 0.0600 | 0.0257 | 0.0275 | 25,159 | +0.00(+7.00%) |
| Apr 03, 2024 | 0.0329 | 0.0329 | 0.0257 | 0.0257 | 650 | -0.00(-0.39%) |
| Apr 01, 2024 | 0.0258 | 0 | -0.02(-47.35%) | |||
| Mar 28, 2024 | 0.0488 | 0.0490 | 0.0488 | 0.0490 | 1,641 | +0.03(+145.00%) |
| Mar 27, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,900 | -0.00(-0.50%) |
| Mar 26, 2024 | 0.0201 | 0.0202 | 0.0201 | 0.0201 | 7,370 | -0.01(-33.22%) |
| Mar 22, 2024 | 0.0301 | 0 | +0.00(+8.66%) | |||
| Mar 21, 2024 | 0.0888 | 0.0888 | 0.0111 | 0.0277 | 43,686 | -0.01(-29.16%) |
| Mar 20, 2024 | 0.0770 | 0.0799 | 0.0391 | 0.0391 | 25,676 | -0.04(-49.55%) |
| Mar 13, 2024 | 0.0775 | 0 | +0.02(+30.91%) | |||
| Mar 12, 2024 | 0.0425 | 0.0592 | 0.0425 | 0.0592 | 726 | -0.00(-7.21%) |
| Mar 07, 2024 | 0.0638 | 24 | +0.01(+21.76%) | |||
| Mar 06, 2024 | 0.0524 | 0.0648 | 0.0524 | 0.0524 | 886 | -0.01(-11.93%) |
| Mar 05, 2024 | 0.0530 | 0.0649 | 0.0500 | 0.0595 | 2,190 | -0.00(-0.50%) |
| Mar 04, 2024 | 0.0598 | 0.0598 | 0.0598 | 0.0598 | 716 | +0.02(+49.50%) |
| Mar 01, 2024 | 0.0500 | 0.0989 | 0.0400 | 0.0400 | 94,419 | -0.01(-18.03%) |
| Feb 29, 2024 | 0.0500 | 0.0500 | 0.0451 | 0.0488 | 2,830 | -0.00(-2.40%) |
| Feb 27, 2024 | 0.0500 | 0 | -0.03(-37.50%) | |||
| Feb 26, 2024 | 0.0800 | 0.0800 | 0.0423 | 0.0800 | 1,498 | +0.02(+33.33%) |
| Feb 23, 2024 | 0.0900 | 0.0900 | 0.0411 | 0.0600 | 78,837 | -0.03(-31.19%) |
| Feb 22, 2024 | 0.1000 | 0.1000 | 0.0872 | 0.0872 | 859 | +0.00(+0.00%) |
| Feb 21, 2024 | 0.1000 | 0.1000 | 0.0825 | 0.0872 | 1,771 | -0.00(-3.11%) |
| Feb 20, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 873 | +0.02(+38.46%) |
| Feb 15, 2024 | 0.0650 | 0 | +0.01(+17.97%) | |||
| Jan 31, 2024 | 0.0551 | 1,314 | -0.03(-33.21%) | |||
| Jan 29, 2024 | 0.0825 | 0 | +0.02(+37.50%) | |||
| Jan 23, 2024 | 0.0600 | 100 | +0.00(+7.53%) | |||
| Jan 22, 2024 | 0.0995 | 0.1001 | 0.0558 | 0.0558 | 15,877 | -0.01(-20.29%) |
| Jan 02, 2024 | 0.0700 | 0 | +0.01(+24.78%) | |||
| Dec 28, 2023 | 0.0561 | 24 | -0.04(-43.84%) | |||
| Dec 27, 2023 | 0.0520 | 0.0999 | 0.0511 | 0.0999 | 10,510 | +0.05(+106.83%) |
| Dec 22, 2023 | 0.0483 | 27 | -0.00(-3.40%) | |||
| Dec 19, 2023 | 0.0500 | 0 | -0.00(-0.20%) | |||
| Dec 18, 2023 | 0.0650 | 0.0650 | 0.0501 | 0.0501 | 9,005 | -0.02(-28.43%) |
| Dec 13, 2023 | 0.0700 | 0 | +0.00(+0.00%) | |||
| Dec 12, 2023 | 0.0761 | 0.0761 | 0.0700 | 0.0700 | 11,479 | -0.10(-58.82%) |
| Dec 06, 2023 | 0.1700 | 4 | +0.09(+126.36%) | |||
| Dec 05, 2023 | 0.0875 | 0.0875 | 0.0750 | 0.0751 | 7,328 | -0.01(-14.17%) |
| Dec 04, 2023 | 0.0875 | 0.0875 | 0.0875 | 0.0875 | 1,000 | -0.01(-12.59%) |
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.
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.