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

Nls Pharmaceutics Ltd WT (NQ: NLSPW )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 12:07 PM EDT, May 22, 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 (%)
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%)
Dec 01, 2023 0.1000 0.1500 0.1000 0.1001 32,400 +0.01(+14.40%)
Nov 29, 2023 0.0875 0 +0.00(+0.00%)
Nov 28, 2023 0.0875 0.0875 0.0875 0.0875 1,500 +0.00(+0.00%)
Nov 16, 2023 0.0875 3 -0.03(-27.08%)
Nov 09, 2023 0.1200 0 -0.01(-6.25%)
Nov 08, 2023 0.1200 0.1323 0.1200 0.1280 13,707 -0.00(-3.18%)
Nov 07, 2023 0.1190 0.1323 0.1187 0.1322 13,660 +0.05(+65.25%)
Nov 03, 2023 0.0800 0 +0.00(+0.00%)
Oct 24, 2023 0.0800 0 +0.00(+0.00%)
Oct 23, 2023 0.0800 0.0800 0.0800 0.0800 302 -0.01(-13.61%)
Oct 19, 2023 0.0926 10,100 -0.04(-30.01%)
Oct 17, 2023 0.1323 0 -0.01(-5.30%)
Oct 11, 2023 0.1397 0 -0.01(-6.80%)
Oct 05, 2023 0.1499 100 -0.00(-0.07%)
Oct 04, 2023 0.1401 0.1500 0.1401 0.1500 8,672 +0.01(+7.07%)
Oct 02, 2023 0.1401 0 +0.03(+33.17%)
Sep 29, 2023 0.1052 0.1052 0.1052 0.1052 234 -0.02(-12.70%)
Sep 28, 2023 0.1078 0.1205 0.1078 0.1205 202 +0.04(+56.49%)
Sep 27, 2023 0.0770 0.0770 0.0770 0.0770 700 -0.00(-4.47%)
Sep 25, 2023 0.0806 0 -0.02(-18.50%)
Sep 22, 2023 0.0989 0.0989 0.0989 0.0989 100 -0.03(-23.98%)
Sep 21, 2023 0.1146 0.1301 0.1146 0.1301 18,385 +0.05(+68.96%)
Sep 20, 2023 0.0770 0.0770 0.0770 0.0770 1,028 -0.04(-31.68%)
Sep 19, 2023 0.1127 0.1127 0.1127 0.1127 230 -0.01(-9.84%)
Sep 05, 2023 0.1250 0 -0.01(-3.92%)
Sep 01, 2023 0.1149 0.1301 0.1149 0.1301 3,282 +0.03(+35.52%)
Aug 31, 2023 0.0960 0.0960 0.0960 0.0960 1,236 +0.02(+28.00%)
Aug 28, 2023 0.0750 0 -0.03(-25.07%)
Aug 24, 2023 0.1001 0 -0.01(-9.00%)
Aug 22, 2023 0.1100 30 +0.05(+83.33%)
Aug 17, 2023 0.0600 0 -0.04(-40.00%)
Aug 10, 2023 0.1000 0 -0.03(-22.42%)
Aug 08, 2023 0.1289 297 +0.06(+84.14%)
Aug 04, 2023 0.0700 38 +0.01(+16.47%)
Aug 03, 2023 0.0602 0.0801 0.0601 0.0601 1,890 -0.03(-30.03%)
Aug 02, 2023 0.0750 0.0924 0.0563 0.0859 4,800 +0.01(+14.53%)
Aug 01, 2023 0.0574 0.0750 0.0380 0.0750 29,052 -0.03(-31.51%)
Jul 31, 2023 0.1095 0.1095 0.1095 0.1095 1,102 +0.02(+21.67%)
Jul 27, 2023 0.0900 0 -0.00(-1.21%)
Jul 26, 2023 0.1160 0.1198 0.0911 0.0911 5,397 -0.00(-2.88%)
Jul 25, 2023 0.0950 0.0950 0.0937 0.0938 2,400 -0.00(-1.37%)
Jul 24, 2023 0.0951 0.0951 0.0951 0.0951 733 -0.01(-8.03%)
Jul 19, 2023 0.1034 0 +0.01(+8.84%)
Jul 17, 2023 0.0950 9 -0.01(-5.00%)
Jul 11, 2023 0.1000 0 +0.00(+0.00%)
Jul 10, 2023 0.1001 0.1006 0.1000 0.1000 4,127 -0.02(-16.60%)
Jul 06, 2023 0.1199 0 -0.02(-16.15%)
Jul 05, 2023 0.1250 0.1430 0.1250 0.1430 46,760 +0.01(+5.93%)
Jul 03, 2023 0.0901 0.1350 0.0901 0.1350 6,520 +0.03(+26.17%)
Jun 26, 2023 0.1070 114 +0.02(+18.89%)
Jun 22, 2023 0.0900 2 -0.01(-13.88%)
Jun 20, 2023 0.1045 700 +0.01(+5.66%)
Jun 15, 2023 0.0989 65 -0.02(-14.45%)
Jun 14, 2023 0.1085 0.1156 0.1085 0.1156 251 +0.03(+28.02%)
Jun 13, 2023 0.1000 0.1150 0.0903 0.0903 7,359 -0.04(-32.31%)
Jun 12, 2023 0.1469 0.1469 0.0901 0.1334 11,273 -0.01(-8.63%)
Jun 08, 2023 0.1460 16 -0.00(-0.88%)
Jun 06, 2023 0.1473 62 +0.01(+9.11%)
Jun 05, 2023 0.1350 0.1350 0.1350 0.1350 568 +0.00(+0.00%)
Jun 01, 2023 0.1350 43 +0.04(+40.33%)
May 31, 2023 0.1518 0.1609 0.0948 0.0962 16,140 +0.01(+15.90%)
May 30, 2023 0.1399 0.1399 0.0804 0.0830 5,689 -0.04(-35.00%)
May 26, 2023 0.1200 0.1600 0.1200 0.1277 18,434 +0.01(+6.42%)
May 25, 2023 0.1289 0.1289 0.1200 0.1200 3,312 -0.00(-1.72%)
May 24, 2023 0.1221 0.1221 0.1221 0.1221 412 -0.00(-0.73%)
May 23, 2023 0.1020 0.1251 0.1020 0.1230 6,533 +0.01(+12.33%)
May 22, 2023 0.1155 0.1155 0.1087 0.1095 4,977 -0.00(-0.45%)
May 19, 2023 0.1245 0.1245 0.1100 0.1100 6,106 +0.00(+0.09%)
May 18, 2023 0.1101 0.1374 0.1099 0.1099 11,617 -0.01(-8.42%)
May 17, 2023 0.1399 0.1399 0.1100 0.1200 11,517 +0.01(+7.82%)
May 16, 2023 0.1433 0.1433 0.1113 0.1113 723 -0.02(-14.25%)
May 15, 2023 0.1260 0.1299 0.1259 0.1298 3,097 +0.02(+18.00%)
May 12, 2023 0.1390 0.1399 0.1100 0.1100 1,852 +0.00(+0.00%)
May 11, 2023 0.1462 0.1462 0.1100 0.1100 13,418 -0.01(-8.41%)
May 10, 2023 0.1474 0.1474 0.1201 0.1201 758 +0.00(+0.08%)
May 09, 2023 0.1555 0.1555 0.1200 0.1200 5,432 -0.02(-17.24%)
May 08, 2023 0.1460 0.1460 0.1101 0.1450 37,960 -0.03(-14.71%)
May 05, 2023 0.1770 0.1770 0.1540 0.1700 7,128 +0.03(+25.46%)
May 04, 2023 0.1663 0.1685 0.1355 0.1355 1,324 -0.01(-9.00%)
May 03, 2023 0.1270 0.1499 0.1110 0.1489 44,274 +0.01(+3.76%)
May 02, 2023 0.1435 0.1450 0.1435 0.1435 5,636 +0.02(+12.99%)
May 01, 2023 0.1400 0.1400 0.1270 0.1270 17,374 -0.00(-1.55%)
Apr 28, 2023 0.1690 0.1690 0.1099 0.1290 190,846 -0.04(-24.12%)
Apr 27, 2023 0.1700 0.1700 0.1700 0.1700 733 +0.00(+1.19%)
Apr 24, 2023 0.1680 24 -0.00(-1.18%)
Apr 20, 2023 0.1700 80 +0.03(+19.80%)
Apr 19, 2023 0.1600 0.1700 0.1419 0.1419 6,927 -0.01(-5.40%)
Apr 18, 2023 0.1780 0.1780 0.1500 0.1500 740 -0.00(-0.07%)
Apr 17, 2023 0.1500 0.1501 0.1500 0.1501 1,843 +0.00(+0.07%)
Apr 14, 2023 0.1500 0.1500 0.1500 0.1500 4,811 +0.01(+6.53%)
Apr 12, 2023 0.1408 0 -0.04(-21.82%)
Apr 06, 2023 0.1801 0 +0.03(+20.07%)
Apr 05, 2023 0.1408 0.1778 0.1408 0.1500 7,053 +0.01(+6.53%)
Apr 04, 2023 0.1400 0.1768 0.1400 0.1408 3,209 -0.04(-20.45%)
Apr 03, 2023 0.1485 0.1770 0.1400 0.1770 4,216 +0.03(+18.00%)
Mar 31, 2023 0.1799 0.1799 0.1400 0.1500 2,694 -0.03(-15.68%)
Mar 30, 2023 0.1779 0.1779 0.1779 0.1779 359 +0.04(+26.89%)
Mar 29, 2023 0.1780 0.1780 0.1402 0.1402 762 -0.02(-12.38%)
Mar 28, 2023 0.1400 0.1795 0.1400 0.1600 5,120 -0.02(-10.96%)
Mar 27, 2023 0.1794 0.1799 0.1794 0.1797 2,061 +0.01(+6.33%)
Mar 24, 2023 0.1698 0.1698 0.1690 0.1690 946 +0.03(+19.77%)
Mar 21, 2023 0.1411 0 -0.04(-21.61%)
Mar 20, 2023 0.1700 0.1800 0.1500 0.1800 10,210 +0.03(+20.00%)
Mar 17, 2023 0.1500 0.1500 0.1500 0.1500 1,647 -0.00(-2.60%)
Mar 16, 2023 0.1400 0.1748 0.1400 0.1540 13,454 -0.03(-14.40%)
Mar 15, 2023 0.1400 0.1799 0.1400 0.1799 2,721 +0.02(+12.44%)
Mar 14, 2023 0.1765 0.1765 0.1600 0.1600 627 +0.02(+14.29%)
Mar 13, 2023 0.1800 0.1800 0.1400 0.1400 27,866 -0.04(-22.18%)
Mar 10, 2023 0.1420 0.1799 0.1420 0.1799 360 +0.04(+28.50%)
Mar 09, 2023 0.1700 0.1700 0.1400 0.1400 5,142 -0.04(-21.35%)
Mar 08, 2023 0.1530 0.1800 0.1530 0.1780 53,135 +0.02(+11.25%)
Mar 07, 2023 0.1800 0.1800 0.1323 0.1600 11,272 +0.00(+0.00%)
Mar 06, 2023 0.1800 0.1800 0.1320 0.1600 15,613 -0.02(-10.11%)
Mar 03, 2023 0.1301 0.1800 0.1301 0.1780 26,021 +0.05(+36.71%)
Mar 02, 2023 0.1303 0.1303 0.1302 0.1302 634 -0.03(-21.14%)
Mar 01, 2023 0.1650 0.1701 0.1136 0.1651 14,179 -0.00(-2.88%)
Feb 28, 2023 0.1700 0.1800 0.1600 0.1700 10,062 -0.01(-8.11%)
Feb 27, 2023 0.1510 0.1900 0.1510 0.1850 5,981 -0.01(-7.45%)
Feb 23, 2023 0.1999 20 +0.05(+33.27%)
Feb 22, 2023 0.1800 0.1899 0.1500 0.1500 7,464 -0.05(-24.96%)
Feb 17, 2023 0.1999 925 +0.00(+0.00%)
Feb 16, 2023 0.2008 0.2008 0.1999 0.1999 502 +0.01(+5.21%)
Feb 15, 2023 0.2100 0.2200 0.1900 0.1900 97,000 +0.01(+5.56%)
Feb 14, 2023 0.2200 0.2200 0.1650 0.1800 12,073 -0.02(-10.71%)
Feb 13, 2023 0.2200 0.2500 0.1490 0.2016 26,559 +0.01(+3.44%)
Feb 10, 2023 0.1900 0.1950 0.1900 0.1949 22,876 +0.03(+14.78%)
Feb 09, 2023 0.1450 0.1698 0.1450 0.1698 4,181 +0.00(+2.29%)
Feb 08, 2023 0.1698 0.1698 0.1400 0.1660 6,186 -0.00(-2.35%)
Feb 07, 2023 0.1690 0.1700 0.1623 0.1700 5,283 +0.00(+0.29%)
Feb 06, 2023 0.1707 0.1778 0.1401 0.1695 3,603 +0.01(+3.35%)
Feb 03, 2023 0.1400 0.1744 0.1400 0.1640 98,332 +0.02(+14.45%)
Feb 02, 2023 0.1300 0.1539 0.1300 0.1433 32,236 +0.02(+13.28%)
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.