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

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

2.410 +0.350 (+16.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 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 08, 2025 2.440 2.700 2.200 2.410 17,495,580 +0.35(+16.99%)
Jan 07, 2025 2.127 2.140 2.040 2.060 71,852 -0.03(-1.44%)
Jan 06, 2025 2.070 2.225 2.050 2.090 111,624 -0.07(-3.24%)
Jan 03, 2025 2.120 2.219 1.920 2.160 246,454 -0.02(-0.92%)
Jan 02, 2025 2.100 2.335 2.100 2.180 236,701 +0.07(+3.32%)
Dec 31, 2024 2.110 0 -0.61(-22.43%)
Dec 30, 2024 2.820 2.950 2.340 2.720 21,309,964 +0.90(+49.45%)
Dec 27, 2024 1.870 1.940 1.810 1.820 33,700 -0.04(-2.15%)
Dec 26, 2024 1.930 1.940 1.820 1.860 53,354 -0.03(-1.77%)
Dec 24, 2024 1.920 1.960 1.830 1.894 39,506 -0.09(-4.36%)
Dec 23, 2024 1.900 2.040 1.890 1.980 54,285 +0.03(+1.54%)
Dec 20, 2024 2.230 2.285 1.780 1.950 262,539 -0.38(-16.31%)
Dec 19, 2024 2.360 2.790 2.100 2.330 1,471,827 +0.33(+16.50%)
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 2.250 160,898 -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%)
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.