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 (%)
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%)
Feb 01, 2023 0.1349 0.1349 0.1020 0.1265 78,798 +0.00(+1.28%)
Jan 31, 2023 0.1947 0.1953 0.1000 0.1249 628,251 -0.00(-0.16%)
Jan 30, 2023 0.1300 0.2045 0.1200 0.1251 33,379 +0.02(+17.13%)
Jan 27, 2023 0.1430 0.1430 0.0999 0.1068 317,542 -0.04(-28.80%)
Jan 26, 2023 0.1500 0.1500 0.1403 0.1500 1,291 -0.01(-6.25%)
Jan 25, 2023 0.2241 0.2241 0.1302 0.1600 1,913 -0.00(-0.93%)
Jan 24, 2023 0.1728 0.1800 0.1301 0.1615 6,878 +0.00(+1.00%)
Jan 23, 2023 0.1700 0.1700 0.1420 0.1599 11,838 -0.00(-0.06%)
Jan 20, 2023 0.1500 0.1600 0.1320 0.1600 24,029 +0.03(+22.14%)
Jan 19, 2023 0.1500 0.2556 0.1303 0.1310 27,881 -0.03(-20.70%)
Jan 18, 2023 0.1652 0.1652 0.1317 0.1652 2,014 -0.01(-8.22%)
Jan 17, 2023 0.1820 0.1820 0.1800 0.1800 6,283 +0.03(+20.00%)
Jan 13, 2023 0.1500 0.1500 0.1500 0.1500 1,733 -0.02(-11.66%)
Jan 12, 2023 0.1800 0.1800 0.1600 0.1698 6,300 -0.04(-19.14%)
Jan 11, 2023 0.1538 0.2300 0.1538 0.2100 1,401 +0.07(+50.00%)
Jan 10, 2023 0.1900 0.1900 0.1399 0.1400 16,641 -0.07(-33.33%)
Jan 06, 2023 0.2100 109 -0.04(-16.67%)
Jan 05, 2023 0.2570 0.2570 0.2400 0.2520 12,757 +0.07(+38.08%)
Jan 04, 2023 0.2000 0.2000 0.1825 0.1825 616 +0.08(+82.50%)
Jan 03, 2023 0.2940 0.2940 0.1000 0.1000 4,638 -0.19(-65.52%)
Dec 30, 2022 0.1200 0.2900 0.1000 0.2900 1,634 +0.05(+20.83%)
Dec 29, 2022 0.2385 0.2400 0.2295 0.2400 2,435 +0.06(+36.13%)
Dec 27, 2022 0.1763 142 +0.01(+6.85%)
Dec 23, 2022 0.2500 0.2900 0.1650 0.1650 4,154 -0.08(-33.17%)
Dec 22, 2022 0.1999 0.2986 0.1966 0.2469 24,790 +0.08(+49.64%)
Dec 21, 2022 0.1613 0.1949 0.0978 0.1650 10,311 -0.00(-2.65%)
Dec 20, 2022 0.1785 0.1785 0.1650 0.1695 4,123 +0.07(+67.32%)
Dec 19, 2022 0.1180 0.1700 0.0620 0.1013 6,425 -0.10(-49.10%)
Dec 16, 2022 0.1999 0.1999 0.1385 0.1990 7,135 +0.03(+20.53%)
Dec 15, 2022 0.1900 0.1969 0.1651 0.1651 1,627 -0.02(-12.78%)
Dec 14, 2022 0.1929 0.1929 0.1893 0.1893 471 +0.02(+10.44%)
Dec 13, 2022 0.1714 0.1714 0.1714 0.1714 424 +0.00(+0.82%)
Dec 12, 2022 0.1732 0.1750 0.1700 0.1700 1,312 +0.01(+3.03%)
Dec 09, 2022 0.1450 0.1650 0.1450 0.1650 538 -0.01(-8.33%)
Dec 07, 2022 0.1800 15 +0.00(+0.00%)
Dec 06, 2022 0.1800 0.1800 0.1800 0.1800 2,773 +0.00(+0.06%)
Dec 05, 2022 0.1757 0.1799 0.1714 0.1799 1,328 +0.01(+5.82%)
Dec 02, 2022 0.1525 0.1800 0.1525 0.1700 3,442 +0.02(+11.48%)
Dec 01, 2022 0.1525 0.1525 0.1525 0.1525 201 -0.03(-15.28%)
Nov 28, 2022 0.1800 40 -0.01(-4.00%)
Nov 25, 2022 0.1730 0.1900 0.1700 0.1875 12,649 +0.04(+25.00%)
Nov 23, 2022 0.1750 0.1750 0.1500 0.1500 969 +0.01(+4.17%)
Nov 22, 2022 0.1290 0.1999 0.1290 0.1440 2,160 +0.01(+10.85%)
Nov 14, 2022 0.1299 0 -0.02(-11.69%)
Nov 10, 2022 0.1471 0 +0.01(+9.78%)
Nov 09, 2022 0.1411 0.1411 0.1311 0.1340 5,650 -0.05(-25.56%)
Nov 08, 2022 0.1800 0.1800 0.1800 0.1800 583 -0.01(-3.95%)
Nov 07, 2022 0.1875 0.1875 0.1874 0.1874 568 +0.05(+31.97%)
Nov 04, 2022 0.1600 0.1900 0.1420 0.1420 1,371 -0.04(-21.11%)
Nov 03, 2022 0.1880 0.1880 0.1412 0.1800 3,843 -0.01(-4.26%)
Nov 02, 2022 0.1700 0.1990 0.1500 0.1880 4,303 -0.01(-5.95%)
Nov 01, 2022 0.2000 0.3900 0.1723 0.1999 51,178 +0.04(+24.94%)
Oct 31, 2022 0.2298 0.2298 0.1579 0.1600 3,578 +0.02(+13.48%)
Oct 27, 2022 0.1410 86 -0.04(-21.58%)
Oct 26, 2022 0.1798 0.1798 0.1798 0.1798 195 +0.04(+26.98%)
Oct 25, 2022 0.1510 0.1510 0.1416 0.1416 1,518 -0.01(-5.60%)
Oct 24, 2022 0.1500 0.1500 0.1500 0.1500 229 +0.01(+5.86%)
Oct 21, 2022 0.2200 0.2200 0.1412 0.1417 3,226 -0.09(-38.12%)
Oct 20, 2022 0.2290 0.2290 0.2290 0.2290 5,081 +0.06(+34.23%)
Oct 19, 2022 0.2450 0.2450 0.1706 0.1706 322 +0.03(+21.86%)
Oct 18, 2022 0.1001 0.2480 0.1001 0.1400 1,534 -0.02(-13.10%)
Oct 17, 2022 0.1780 0.1780 0.1201 0.1611 1,857 +0.00(+2.16%)
Oct 14, 2022 0.1750 0.1750 0.1510 0.1577 5,371 +0.01(+7.94%)
Oct 13, 2022 0.1780 0.1781 0.1157 0.1461 27,208 -0.05(-26.91%)
Oct 12, 2022 0.2177 0.2690 0.1600 0.1999 10,905 +0.00(+0.45%)
Oct 11, 2022 0.1798 0.1990 0.1798 0.1990 757 +0.05(+32.67%)
Oct 10, 2022 0.2120 0.2120 0.1327 0.1500 11,446 -0.17(-52.64%)
Oct 06, 2022 0.3167 37 +0.10(+46.62%)
Oct 05, 2022 0.2560 0.2780 0.2160 0.2160 3,687 +0.04(+21.35%)
Oct 04, 2022 0.2302 0.2738 0.1780 0.1780 5,667 -0.03(-15.32%)
Oct 03, 2022 0.1780 0.3195 0.1780 0.2102 2,285 -0.04(-15.95%)
Sep 30, 2022 0.2236 0.3190 0.2110 0.2501 5,323 -0.01(-4.72%)
Sep 29, 2022 0.2699 0.2999 0.1895 0.2625 4,904 -0.01(-2.78%)
Sep 28, 2022 0.1800 0.2700 0.1780 0.2700 2,307 +0.02(+8.00%)
Sep 26, 2022 0.2500 219 -0.07(-21.88%)
Sep 23, 2022 0.2897 0.3382 0.2159 0.3200 8,951 +0.05(+18.52%)
Sep 22, 2022 0.3825 0.4399 0.1200 0.2700 38,258 -0.08(-22.86%)
Sep 21, 2022 0.3200 0.3780 0.3010 0.3500 3,613 +0.05(+15.89%)
Sep 20, 2022 0.3898 0.3898 0.2910 0.3020 5,777 +0.01(+4.14%)
Sep 19, 2022 0.4100 0.4800 0.1344 0.2900 24,935 -0.09(-23.68%)
Sep 16, 2022 0.4400 0.4400 0.3100 0.3800 1,623 -0.04(-9.52%)
Sep 15, 2022 0.3300 0.4400 0.3200 0.4200 15,870 +0.00(+0.00%)
Sep 14, 2022 0.3600 0.4300 0.3300 0.4200 36,801 +0.09(+27.27%)
Sep 13, 2022 0.2800 0.3950 0.2800 0.3300 32,162 +0.07(+24.53%)
Sep 12, 2022 0.2820 0.2820 0.2000 0.2650 39,256 -0.01(-4.68%)
Sep 09, 2022 0.1820 0.2780 0.1820 0.2780 128,377 +0.10(+57.42%)
Sep 08, 2022 0.1820 0.1820 0.1762 0.1766 21,922 +0.00(+1.03%)
Sep 07, 2022 0.1649 0.1749 0.1542 0.1748 28,878 +0.01(+4.98%)
Sep 06, 2022 0.1300 0.1665 0.1140 0.1665 15,280 -0.00(-1.77%)
Sep 02, 2022 0.1699 0.1699 0.1573 0.1695 637 +0.02(+13.08%)
Sep 01, 2022 0.1609 0.1609 0.1499 0.1499 2,638 +0.01(+4.53%)
Aug 31, 2022 0.1143 0.1513 0.1140 0.1434 3,846 -0.01(-7.78%)
Aug 30, 2022 0.1788 0.1788 0.1356 0.1555 4,395 +0.02(+14.42%)
Aug 29, 2022 0.1423 0.1423 0.1359 0.1359 901 +0.01(+11.39%)
Aug 26, 2022 0.1140 0.1220 0.1140 0.1220 1,516 +0.00(+0.08%)
Aug 25, 2022 0.1220 0.1549 0.1141 0.1219 13,438 -0.02(-16.85%)
Aug 24, 2022 0.1233 0.1859 0.1220 0.1466 26,114 -0.04(-21.18%)
Aug 23, 2022 0.1860 0.1860 0.1222 0.1860 21,791 +0.00(+0.00%)
Aug 22, 2022 0.1855 0.1860 0.1855 0.1860 800 +0.03(+16.61%)
Aug 19, 2022 0.1280 0.1597 0.1280 0.1595 1,868 -0.01(-5.90%)
Aug 18, 2022 0.1799 0.1800 0.1683 0.1695 881 -0.02(-8.82%)
Aug 17, 2022 0.1280 0.1860 0.1280 0.1859 1,043 +0.00(+0.22%)
Aug 16, 2022 0.1840 0.1900 0.1840 0.1855 3,679 +0.04(+23.67%)
Aug 15, 2022 0.2079 0.2079 0.1500 0.1500 2,423 +0.00(+0.67%)
Aug 12, 2022 0.1300 0.1490 0.1280 0.1490 8,800 +0.03(+22.13%)
Aug 10, 2022 0.1220 847 -0.06(-34.20%)
Aug 09, 2022 0.1910 0.1910 0.1555 0.1854 19,105 -0.00(-2.42%)
Aug 08, 2022 0.1595 0.2240 0.1561 0.1900 14,463 +0.03(+16.56%)
Aug 05, 2022 0.1645 0.1645 0.1221 0.1630 6,413 -0.00(-1.15%)
Aug 04, 2022 0.1649 0.1649 0.1649 0.1649 378 -0.00(-2.37%)
Aug 03, 2022 0.1675 0.1689 0.1675 0.1689 390 +0.03(+20.90%)
Aug 02, 2022 0.1400 0.1400 0.1220 0.1397 60,053 -0.00(-0.85%)
Aug 01, 2022 0.1490 0.1490 0.1398 0.1409 663 -0.01(-5.44%)
Jul 29, 2022 0.1759 0.1759 0.1200 0.1490 11,021 +0.00(+0.00%)
Jul 28, 2022 0.1180 0.1700 0.1180 0.1490 60,921 +0.01(+6.43%)
Jul 27, 2022 0.1638 0.1638 0.1180 0.1400 42,941 -0.04(-20.45%)
Jul 26, 2022 0.1760 0.1760 0.1760 0.1760 138 +0.06(+50.43%)
Jul 25, 2022 0.2000 0.2500 0.0427 0.1170 18,620 -0.03(-22.00%)
Jul 22, 2022 0.2000 0.2000 0.1500 0.1500 10,918 +0.01(+7.14%)
Jul 21, 2022 0.1510 0.1515 0.1400 0.1400 9,614 -0.01(-6.67%)
Jul 20, 2022 0.1500 0.1500 0.1485 0.1500 7,849 -0.07(-31.82%)
Jul 18, 2022 0.2200 165 +0.03(+15.79%)
Jul 15, 2022 0.1700 0.2000 0.1700 0.1900 4,383 +0.02(+11.76%)
Jul 11, 2022 0.1700 50 -0.05(-22.73%)
Jul 08, 2022 0.3480 0.3480 0.1500 0.2200 5,023 -0.13(-36.78%)
Jul 07, 2022 0.3500 0.3500 0.1150 0.3480 10,833 +0.04(+12.99%)
Jul 06, 2022 0.3200 0.3573 0.3080 0.3080 2,372 +0.09(+40.00%)
Jul 05, 2022 0.2714 0.3800 0.1935 0.2200 12,227 +0.12(+117.61%)
Jul 01, 2022 0.1011 0.1011 0.1011 0.1011 814 -0.02(-15.68%)
Jun 30, 2022 0.1011 0.1200 0.1011 0.1199 10,758 -0.01(-7.77%)
Jun 29, 2022 0.1500 0.1500 0.1300 0.1300 20,134 -0.02(-13.33%)
Jun 28, 2022 0.1576 0.1577 0.1500 0.1500 5,122 -0.02(-11.56%)
Jun 27, 2022 0.1511 0.2000 0.1511 0.1696 6,832 -0.05(-22.91%)
Jun 24, 2022 0.2000 0.2200 0.2000 0.2200 10,600 +0.04(+22.22%)
Jun 23, 2022 0.1800 0.1800 0.1800 0.1800 1,010 -0.16(-47.06%)
Jun 22, 2022 0.3200 0.3400 0.3200 0.3400 1,030 +0.06(+21.43%)
Jun 21, 2022 0.3039 0.3039 0.2104 0.2800 1,808 -0.01(-3.45%)
Jun 17, 2022 0.2700 0.2900 0.2600 0.2900 1,513 +0.11(+60.40%)
Jun 16, 2022 0.2500 0.2701 0.1800 0.1808 5,070 -0.05(-21.39%)
Jun 15, 2022 0.2702 0.2702 0.1800 0.2300 7,198 -0.00(-0.73%)
Jun 14, 2022 0.2275 0.3000 0.1802 0.2317 9,395 -0.02(-7.98%)
Jun 13, 2022 0.2760 0.2960 0.2404 0.2518 3,337 -0.02(-8.14%)
Jun 10, 2022 0.1900 0.2741 0.1800 0.2741 4,878 +0.05(+19.64%)
Jun 09, 2022 0.3000 0.3100 0.1806 0.2291 7,957 -0.00(-0.39%)
Jun 07, 2022 0.2300 1 -0.04(-13.24%)
Jun 06, 2022 0.3200 0.3200 0.2019 0.2651 2,315 +0.05(+20.55%)
Jun 03, 2022 0.1930 0.2584 0.1930 0.2199 3,027 -0.03(-11.72%)
Jun 02, 2022 0.2491 0.2491 0.2491 0.2491 138 +0.05(+23.56%)
Jun 01, 2022 0.1800 0.3028 0.1800 0.2016 5,732 -0.03(-11.97%)
May 27, 2022 0.2290 203 -0.09(-27.30%)
May 26, 2022 0.1800 0.3500 0.1800 0.3150 5,481 +0.07(+27.94%)
May 25, 2022 0.3079 0.3079 0.2002 0.2462 2,052 -0.07(-23.06%)
May 24, 2022 0.3200 0.3690 0.1930 0.3200 5,749 +0.01(+3.23%)
May 23, 2022 0.3000 0.3380 0.1807 0.3100 5,847 -0.01(-2.94%)
May 20, 2022 0.1600 0.3311 0.1600 0.3194 4,736 -0.01(-2.86%)
May 19, 2022 0.3500 0.3500 0.2031 0.3288 7,165 -0.05(-13.47%)
May 18, 2022 0.1521 0.3800 0.1521 0.3800 1,177 +0.01(+2.70%)
May 17, 2022 0.2900 0.3700 0.2900 0.3700 731 +0.15(+68.18%)
May 16, 2022 0.1128 0.2200 0.1128 0.2200 631 -0.03(-11.96%)
May 13, 2022 0.2000 0.2600 0.0985 0.2499 12,887 +0.05(+22.02%)
May 12, 2022 0.3599 0.3599 0.2048 0.2048 16,800 +0.10(+87.89%)
May 10, 2022 0.1090 134 -0.08(-41.49%)
May 06, 2022 0.1863 38 +0.01(+4.66%)
May 05, 2022 0.2001 0.2001 0.1750 0.1780 10,874 -0.02(-9.74%)
May 04, 2022 0.1856 0.2000 0.1500 0.1972 22,229 +0.13(+209.09%)
May 03, 2022 0.1200 0.1200 0.0638 0.0638 4,894 -0.08(-54.43%)
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.