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)

1.570 -0.050 (-3.09%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 19, 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 (%)
May 16, 2025 1.610 1.645 1.600 1.616 10,141 +0.01(+0.39%)
May 15, 2025 1.620 1.640 1.580 1.610 11,610 -0.04(-2.42%)
May 14, 2025 1.690 1.690 1.630 1.650 11,449 +0.02(+1.22%)
May 13, 2025 1.720 1.748 1.580 1.630 13,257 -0.01(-0.60%)
May 12, 2025 1.680 1.700 1.610 1.640 22,187 +0.00(+0.00%)
May 09, 2025 1.600 1.670 1.583 1.640 5,894 -0.01(-0.61%)
May 08, 2025 1.740 1.750 1.650 1.650 30,329 -0.05(-2.94%)
May 07, 2025 1.700 1.700 1.560 1.700 68,729 -0.03(-1.74%)
May 06, 2025 1.670 1.779 1.670 1.730 19,684 +0.02(+1.17%)
May 05, 2025 1.590 1.780 1.590 1.710 94,935 +0.13(+8.23%)
May 02, 2025 1.550 1.590 1.520 1.580 12,480 +0.08(+5.33%)
May 01, 2025 1.470 1.560 1.470 1.500 13,472 +0.03(+1.90%)
Apr 30, 2025 1.520 1.520 1.460 1.472 5,221 -0.05(-3.48%)
Apr 29, 2025 1.470 1.550 1.410 1.525 77,430 +0.05(+3.74%)
Apr 28, 2025 1.510 1.510 1.470 1.470 5,475 -0.03(-2.00%)
Apr 25, 2025 1.460 1.530 1.460 1.500 11,522 +0.00(+0.00%)
Apr 24, 2025 1.460 1.500 1.431 1.500 25,479 +0.03(+2.04%)
Apr 23, 2025 1.440 1.525 1.440 1.470 47,590 +0.04(+2.80%)
Apr 22, 2025 1.440 1.470 1.380 1.430 14,747 -0.02(-1.38%)
Apr 21, 2025 1.460 1.461 1.429 1.450 19,273 -0.01(-0.68%)
Apr 17, 2025 1.450 1.460 1.393 1.460 17,315 +0.03(+2.10%)
Apr 16, 2025 1.450 1.481 1.420 1.430 76,174 -0.07(-4.67%)
Apr 15, 2025 1.540 1.600 1.371 1.500 1,446,997 +0.05(+3.45%)
Apr 14, 2025 1.450 1.450 1.380 1.450 54,564 +0.10(+7.41%)
Apr 11, 2025 1.350 1.450 1.350 1.350 19,841 -0.00(-0.01%)
Apr 10, 2025 1.360 1.399 1.330 1.350 21,171 -0.01(-0.73%)
Apr 09, 2025 1.360 1.432 1.360 1.360 8,281 +0.00(+0.00%)
Apr 08, 2025 1.450 1.460 1.315 1.360 15,465 -0.06(-4.23%)
Apr 07, 2025 1.350 1.461 1.332 1.420 34,212 -0.06(-4.22%)
Apr 04, 2025 1.454 1.560 1.450 1.483 13,109 -0.01(-0.50%)
Apr 03, 2025 1.525 1.525 1.445 1.490 5,151 +0.00(+0.00%)
Apr 02, 2025 1.480 1.550 1.481 1.490 16,567 -0.05(-3.25%)
Apr 01, 2025 1.490 1.560 1.420 1.540 38,153 +0.00(+0.00%)
Mar 31, 2025 1.410 1.590 1.380 1.540 123,406 +0.24(+18.46%)
Mar 28, 2025 1.500 1.596 1.300 1.300 44,280 -0.23(-15.03%)
Mar 27, 2025 1.520 1.550 1.520 1.530 6,731 -0.01(-0.65%)
Mar 26, 2025 1.650 1.650 1.510 1.540 26,982 +0.04(+2.67%)
Mar 25, 2025 1.550 1.555 1.450 1.500 39,430 -0.01(-0.66%)
Mar 24, 2025 1.540 1.540 1.510 1.510 14,180 +0.00(+0.00%)
Mar 21, 2025 1.510 1.535 1.500 1.510 9,836 +0.01(+0.67%)
Mar 20, 2025 1.590 1.597 1.500 1.500 30,738 -0.06(-3.85%)
Mar 19, 2025 1.530 1.590 1.530 1.560 19,312 +0.01(+0.65%)
Mar 18, 2025 1.570 1.609 1.520 1.550 25,144 +0.00(+0.00%)
Mar 17, 2025 1.620 1.620 1.530 1.550 17,976 -0.03(-1.90%)
Mar 14, 2025 1.530 1.600 1.530 1.580 15,211 +0.05(+3.27%)
Mar 13, 2025 1.600 1.620 1.530 1.530 14,679 -0.08(-4.97%)
Mar 12, 2025 1.650 1.680 1.590 1.610 23,472 -0.02(-1.23%)
Mar 11, 2025 1.650 1.670 1.570 1.630 25,272 -0.07(-4.12%)
Mar 10, 2025 1.750 1.775 1.660 1.700 26,828 +0.00(+0.00%)
Mar 07, 2025 1.630 1.720 1.630 1.700 19,908 +0.06(+3.66%)
Mar 06, 2025 1.690 1.690 1.580 1.640 56,972 +0.10(+6.49%)
Mar 05, 2025 1.600 1.600 1.509 1.540 42,651 -0.06(-3.75%)
Mar 04, 2025 1.780 1.780 1.470 1.600 84,548 -0.18(-10.11%)
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 Of Service.