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

Nls Pharmaceutics Ltd (NQ: NLSP )

3.450 -0.210 (-5.74%)
Streaming Delayed Price Updated: 10:17 AM EST, Nov 27, 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 (%)
Nov 26, 2024 3.590 3.720 3.371 3.660 22,880 +0.10(+2.81%)
Nov 25, 2024 3.390 3.650 3.370 3.560 47,544 +0.13(+3.79%)
Nov 22, 2024 3.600 3.650 3.325 3.430 64,497 +0.06(+1.93%)
Nov 21, 2024 3.300 3.510 3.190 3.365 33,462 +0.08(+2.28%)
Nov 20, 2024 3.110 3.550 3.110 3.290 66,411 +0.11(+3.46%)
Nov 19, 2024 3.034 3.236 3.010 3.180 25,756 -0.08(-2.45%)
Nov 18, 2024 3.230 3.430 3.120 3.260 15,735 +0.13(+4.15%)
Nov 15, 2024 3.240 3.310 3.000 3.130 45,863 -0.21(-6.29%)
Nov 14, 2024 3.460 3.460 3.150 3.340 48,514 -0.12(-3.47%)
Nov 13, 2024 3.150 4.150 3.150 3.460 66,143 -0.44(-11.28%)
Nov 12, 2024 3.790 3.910 3.610 3.900 51,943 -0.07(-1.76%)
Nov 11, 2024 3.790 4.010 3.680 3.970 117,849 +0.03(+0.76%)
Nov 08, 2024 4.030 4.060 3.850 3.940 96,820 -0.21(-5.06%)
Nov 07, 2024 3.970 4.340 3.900 4.150 47,524 +0.06(+1.47%)
Nov 06, 2024 3.950 4.300 3.900 4.090 110,652 +0.05(+1.24%)
Nov 05, 2024 4.150 4.215 3.860 4.040 254,115 -0.35(-7.97%)
Nov 04, 2024 4.740 4.740 3.615 4.390 11,392,090 +0.79(+21.94%)
Nov 01, 2024 3.810 3.810 3.560 3.600 10,793 -0.03(-0.83%)
Oct 31, 2024 3.650 3.900 3.630 3.630 6,959 -0.23(-5.96%)
Oct 30, 2024 4.200 4.385 3.510 3.860 28,947 -0.27(-6.54%)
Oct 29, 2024 4.090 4.230 3.900 4.130 19,186 +0.02(+0.49%)
Oct 28, 2024 4.180 4.200 3.800 4.110 60,690 -0.07(-1.67%)
Oct 25, 2024 4.300 4.460 4.180 4.180 8,934 -0.08(-1.88%)
Oct 24, 2024 4.500 4.650 4.220 4.260 13,972 -0.35(-7.49%)
Oct 23, 2024 4.700 4.950 4.300 4.605 27,232 -0.23(-4.86%)
Oct 22, 2024 5.000 5.177 4.750 4.840 10,678 +0.08(+1.68%)
Oct 21, 2024 5.200 5.400 4.520 4.760 51,663 -0.54(-10.19%)
Oct 18, 2024 5.000 5.643 5.000 5.300 28,294 +0.12(+2.32%)
Oct 17, 2024 5.000 5.250 4.889 5.180 17,580 +0.10(+1.97%)
Oct 16, 2024 4.940 5.240 4.660 5.080 44,153 +0.31(+6.50%)
Oct 15, 2024 4.520 4.780 4.379 4.770 23,854 +0.18(+3.92%)
Oct 14, 2024 4.600 4.600 4.460 4.590 14,883 +0.14(+3.15%)
Oct 11, 2024 4.550 4.550 4.100 4.450 35,967 +0.20(+4.71%)
Oct 10, 2024 5.010 5.010 4.140 4.250 66,064 -0.85(-16.60%)
Oct 09, 2024 5.220 5.295 5.040 5.096 8,058 -0.18(-3.48%)
Oct 08, 2024 5.080 5.355 4.990 5.280 24,814 +0.22(+4.27%)
Oct 07, 2024 5.100 5.200 4.888 5.064 19,684 +0.16(+3.35%)
Oct 04, 2024 4.950 5.190 4.724 4.900 20,170 +0.02(+0.50%)
Oct 03, 2024 4.980 5.190 4.720 4.875 13,148 -0.10(-2.10%)
Oct 02, 2024 5.200 5.200 4.898 4.980 6,656 -0.22(-4.23%)
Oct 01, 2024 4.890 5.500 4.720 5.200 31,350 +0.13(+2.56%)
Sep 30, 2024 5.150 5.200 4.742 5.070 64,496 -0.13(-2.50%)
Sep 27, 2024 5.010 5.950 4.080 5.200 174,424 +0.20(+4.00%)
Sep 26, 2024 5.000 5.288 4.956 5.000 22,073 -0.29(-5.52%)
Sep 25, 2024 5.520 5.532 4.972 5.292 24,798 -0.27(-4.82%)
Sep 24, 2024 5.424 5.600 5.280 5.560 5,002 +0.14(+2.51%)
Sep 23, 2024 5.720 6.160 5.320 5.424 18,230 -0.62(-10.20%)
Sep 20, 2024 5.800 6.972 5.476 6.040 101,845 +0.56(+10.30%)
Sep 19, 2024 5.480 5.796 5.424 5.476 2,858 +0.00(+0.07%)
Sep 18, 2024 5.800 5.800 5.400 5.472 3,195 -0.22(-3.87%)
Sep 17, 2024 5.280 5.792 5.280 5.692 7,427 +0.25(+4.63%)
Sep 16, 2024 5.800 5.800 5.308 5.440 4,376 +0.03(+0.59%)
Sep 13, 2024 5.488 5.600 5.268 5.408 4,533 +0.13(+2.42%)
Sep 12, 2024 5.200 5.916 5.036 5.280 7,939 +0.12(+2.25%)
Sep 11, 2024 5.080 5.240 4.920 5.164 4,244 +0.20(+4.11%)
Sep 10, 2024 5.024 5.224 4.864 4.960 4,705 -0.07(-1.35%)
Sep 09, 2024 4.716 5.144 4.716 5.028 12,184 -0.19(-3.68%)
Sep 06, 2024 5.600 5.600 4.992 5.220 6,779 -0.46(-8.16%)
Sep 05, 2024 5.480 5.892 5.480 5.684 5,643 -0.12(-2.00%)
Sep 04, 2024 6.036 6.036 5.600 5.800 3,537 -0.00(-0.07%)
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.