Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NLS Pharmaceutics Ltd. - Common Shares (NQ: NLSP )

1.960 +0.010 (+0.51%)
Streaming Delayed Price Updated: 1:09 PM EST, Dec 23, 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 (%)
Dec 20, 2024 2.230 2.285 1.780 1.950 262,539 -0.37(-15.95%)
Dec 19, 2024 2.360 2.790 2.100 2.320 1,465,711 +0.32(+16.00%)
Dec 18, 2024 1.830 2.120 1.730 2.000 213,331 +0.15(+8.11%)
Dec 17, 2024 1.850 1.956 1.830 1.850 58,203 -0.01(-0.54%)
Dec 16, 2024 1.990 1.990 1.850 1.860 42,461 -0.05(-2.62%)
Dec 13, 2024 1.890 2.130 1.870 1.910 94,923 -0.05(-2.55%)
Dec 12, 2024 1.860 1.980 1.800 1.960 95,297 -0.05(-2.49%)
Dec 11, 2024 1.880 2.060 1.750 2.010 2,588,900 +0.03(+1.52%)
Dec 10, 2024 2.000 2.050 1.820 1.980 1,133,788 -0.02(-1.00%)
Dec 09, 2024 2.150 2.220 1.950 2.000 76,146 -0.18(-8.26%)
Dec 06, 2024 2.120 2.350 2.110 2.180 55,988 -0.07(-3.11%)
Dec 05, 2024 2.390 2.536 2.110 2.250 157,394 -0.46(-16.97%)
Dec 04, 2024 2.450 3.230 2.450 2.710 363,257 +0.02(+0.74%)
Dec 03, 2024 3.050 3.050 2.450 2.690 3,673,595 -0.34(-11.22%)
Dec 02, 2024 3.300 3.300 3.000 3.030 63,020 -0.35(-10.36%)
Nov 29, 2024 3.270 3.405 3.270 3.380 9,775 +0.11(+3.36%)
Nov 27, 2024 3.580 3.580 3.230 3.270 123,924 -0.39(-10.66%)
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 4.850 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 4.955 5.190 4.724 4.900 20,168 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.