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

Nls Pharmaceutics Ltd WT (NQ: NLSPW )

0.0204 -0.0176 (-46.32%)
Streaming Delayed Price Updated: 1:34 PM EDT, May 10, 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 30, 2021 0.9000 0.9900 0.9000 0.9900 22,700 +0.04(+3.66%)
Apr 29, 2021 0.9000 0.9550 0.9000 0.9550 3,600 -0.01(-0.86%)
Apr 28, 2021 0.9633 0.9633 0.9633 19 +0.00(+0.00%)
Apr 27, 2021 0.9100 0.9633 0.9100 0.9633 548 +0.01(+1.40%)
Apr 26, 2021 0.9199 1.010 0.9005 0.9500 6,002 +0.10(+11.76%)
Apr 23, 2021 0.9000 0.9033 0.8500 0.8500 5,600 -0.07(-7.60%)
Apr 22, 2021 0.9199 0.9199 0.9199 26 +0.00(+0.00%)
Apr 21, 2021 0.9199 0.9199 0.9199 5 +0.00(+0.00%)
Apr 20, 2021 0.7000 0.9300 0.6900 0.9199 11,160 +0.20(+27.53%)
Apr 19, 2021 0.7500 1.150 0.7213 0.7213 7,272 -0.08(-9.84%)
Apr 16, 2021 0.7673 1.490 0.7673 0.8000 2,200 -0.18(-18.31%)
Apr 15, 2021 0.7500 0.9800 0.7500 0.9793 3,552 +0.21(+27.18%)
Apr 14, 2021 0.7700 0.7700 0.7001 0.7700 5,447 +0.01(+1.32%)
Apr 13, 2021 0.9700 0.9700 0.7600 0.7600 11,716 -0.00(-0.16%)
Apr 12, 2021 1.000 1.000 0.7612 0.7612 439 -0.24(-23.88%)
Apr 09, 2021 1.000 1.000 1.000 1.000 10,000 +0.00(+0.00%)
Apr 08, 2021 0.9999 1.110 0.9895 1.000 43,089 +0.13(+14.97%)
Apr 07, 2021 0.9299 0.9299 0.8500 0.8698 9,250 -0.09(-9.40%)
Apr 05, 2021 0.9600 0.9600 0.9600 0 -0.01(-1.01%)
Apr 01, 2021 0.9001 0.9698 0.7700 0.9698 2,100 +0.02(+2.08%)
Mar 31, 2021 0.9400 0.9500 0.8600 0.9500 7,702 +0.02(+2.16%)
Mar 30, 2021 0.9299 0.9299 0.9299 0.9299 243 -0.05(-4.62%)
Mar 29, 2021 0.9749 0.9749 0.9749 0.9749 2,105 +0.25(+34.36%)
Mar 26, 2021 0.7256 0.7618 0.7256 0.7256 3,500 -0.00(-0.62%)
Mar 25, 2021 0.7500 0.7701 0.7301 0.7301 3,958 -0.02(-2.65%)
Mar 24, 2021 0.7900 0.8001 0.7500 0.7500 5,300 -0.08(-9.80%)
Mar 23, 2021 0.9699 0.9699 0.8050 0.8315 20,933 -0.01(-1.25%)
Mar 22, 2021 0.9900 0.9900 0.7100 0.8420 103,267 -0.15(-14.95%)
Mar 19, 2021 1.010 1.210 0.9700 0.9900 23,000 -0.01(-1.00%)
Mar 18, 2021 1.110 1.180 1.000 1.000 5,162 -0.15(-13.04%)
Mar 17, 2021 1.080 1.330 1.010 1.150 21,169 -0.18(-13.53%)
Mar 16, 2021 1.490 1.490 1.100 1.330 22,400 -0.22(-14.20%)
Mar 15, 2021 1.430 1.620 1.420 1.550 80,813 -0.30(-16.22%)
Mar 12, 2021 1.580 2.180 1.360 1.850 1,207,500 +1.02(+122.86%)
Mar 11, 2021 0.9754 1.040 0.8301 0.8301 5,158 -0.16(-16.15%)
Mar 10, 2021 0.8100 0.9900 0.8100 0.9900 8,757 -0.00(-0.13%)
Mar 09, 2021 1.040 1.040 0.9913 0.9913 2,499 +0.20(+25.50%)
Mar 08, 2021 0.7800 0.7900 0.7800 0.7899 1,808 +0.14(+21.32%)
Mar 05, 2021 0.6511 0.6511 0.6511 0.6511 300 -0.14(-17.58%)
Mar 04, 2021 0.7901 0.8669 0.7900 0.7900 56,710 -0.16(-16.84%)
Mar 03, 2021 0.9500 0.9500 0.9500 130 +0.00(+0.00%)
Mar 02, 2021 0.9505 0.9505 0.9500 0.9500 602 -0.03(-3.17%)
Mar 01, 2021 0.9700 1.000 0.8800 0.9811 14,217 +0.09(+10.16%)
Feb 26, 2021 0.8001 1.030 0.8000 0.8906 13,000 +0.00(+0.08%)
Feb 25, 2021 0.8100 0.8917 0.8100 0.8899 10,553 +0.09(+11.91%)
Feb 24, 2021 0.9500 0.9500 0.7901 0.7952 3,954 -0.00(-0.60%)
Feb 23, 2021 0.8000 0.9000 0.8000 0.8000 5,862 -0.11(-12.09%)
Feb 22, 2021 0.9900 1.070 0.8100 0.9100 45,725 +0.07(+8.50%)
Feb 19, 2021 0.8400 0.9050 0.8301 0.8387 2,100 -0.03(-3.07%)
Feb 18, 2021 0.8300 0.8700 0.8200 0.8653 30,490 -0.06(-6.53%)
Feb 17, 2021 0.9700 0.9800 0.8605 0.9258 20,456 -0.07(-7.41%)
Feb 16, 2021 0.8500 1.000 0.8200 0.9999 8,662 +0.16(+19.04%)
Feb 12, 2021 0.9000 1.000 0.8001 0.8400 27,400 -0.06(-6.67%)
Feb 11, 2021 0.8001 1.000 0.8001 0.9000 126,377 +0.10(+12.50%)
Feb 10, 2021 0.7900 0.8600 0.7200 0.8000 37,394 +0.04(+5.26%)
Feb 09, 2021 0.7600 0.7600 0.7000 0.7600 6,218 +0.05(+7.04%)
Feb 08, 2021 0.8300 0.8300 0.6900 0.7100 26,137 -0.12(-14.46%)
Feb 05, 2021 0.7500 0.8500 0.7500 0.8300 10,000 +0.08(+10.67%)
Feb 04, 2021 0.9200 0.9205 0.6500 0.7500 85,180 -0.17(-18.48%)
Feb 03, 2021 0.7000 0.9200 0.6000 0.9200 230,606 +0.22(+31.43%)
Feb 02, 2021 0.7344 0.7344 0.4501 0.7000 48,981 -0.04(-5.39%)
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.