ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,277.51
0.80%
US Tech 100
18,064.80
0.02%
Dow Jones
38,686.32
1.51%
Brent Oil
80.675
-0.76%
Bitcoin
67,842.29
0.17%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. NLS Pharmaceutics Ltd (NLSP)

  7. NLS Pharmaceutics Ltd (NLSP) Historical

NLSP NLS Pharmaceutics Ltd

0.1401
-0.0261 (-15.70%)
May 31 2024 - Closed
Delayed by 15 minutes

NLSP Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.141 -0.0252 -15.16% 0.162 0.162 0.138 1,149,053
May 30 2024 0.1662 -0.00735 -4.24% 0.1729 0.1753 0.1604 727,903
May 29 2024 0.17355 -0.00095 -0.54% 0.1703 0.185 0.1559 1,325,283
May 28 2024 0.1745 0.0005 0.29% 0.1741 0.1839 0.1618 2,877,640
May 24 2024 0.174 0.00065 0.37% 0.177 0.2399 0.1606 10,004,349
May 23 2024 0.17335 0.01345 8.41% 0.156 0.18 0.1483 1,832,733
May 22 2024 0.1599 0.0069 4.51% 0.1582 0.18 0.1476 436,091
May 21 2024 0.153 -0.024 -13.56% 0.1717 0.18 0.1443 856,241
May 20 2024 0.177 0.013 7.93% 0.173 0.1975 0.153 1,669,585
May 17 2024 0.164 0.0146 9.77% 0.1653 0.177 0.1525 870,972
May 16 2024 0.1494 0.0034 2.33% 0.1366 0.1899 0.136 1,389,668
May 15 2024 0.146 -0.0049 -3.25% 0.151 0.151 0.1339 49,435
May 14 2024 0.1509 0.0104 7.40% 0.1407 0.1579 0.1331 165,521
May 13 2024 0.1405 0.0012 0.86% 0.139 0.1462 0.1325 124,977
May 10 2024 0.1393 -0.0022 -1.55% 0.1407 0.1426 0.1326 36,938
May 09 2024 0.1415 0.0029 2.09% 0.144 0.1449 0.1326 147,052
May 08 2024 0.1386 -0.0013 -0.93% 0.14 0.1453 0.1322 47,064
May 07 2024 0.1399 0.0039 2.87% 0.1313 0.1399 0.1309 128,686
May 06 2024 0.136 -0.002 -1.45% 0.14 0.14 0.13 117,546
May 03 2024 0.138 0.002 1.47% 0.134 0.1409 0.1308 72,682
May 02 2024 0.136 0.0021 1.57% 0.1339 0.1448 0.13 136,273
May 01 2024 0.1339 -0.0058 -4.15% 0.131 0.1376 0.131 83,949
Apr 30 2024 0.1397 -0.00195 -1.38% 0.145 0.14639 0.1304 70,918
Apr 29 2024 0.14165 0.00495 3.62% 0.1398 0.1464 0.1367 139,412
Apr 26 2024 0.1367 0.0043 3.25% 0.123 0.1464 0.1211 437,027
Apr 25 2024 0.1324 0.0074 5.92% 0.1346 0.1346 0.1138 151,594
Apr 24 2024 0.125 -0.0052 -3.99% 0.1201 0.1299 0.1201 40,613
Apr 23 2024 0.1302 0.0003 0.23% 0.126 0.135 0.1165 325,013
Apr 22 2024 0.1299 -0.0028 -2.11% 0.1325 0.139 0.113 567,336
Apr 19 2024 0.1327 0.00 0.00% 0.1325 0.1405 0.1325 73,652
Apr 18 2024 0.1327 -0.0003 -0.23% 0.1457 0.1457 0.1322 96,906
Apr 17 2024 0.133 -0.004 -2.92% 0.14 0.1489 0.132 123,691
Apr 16 2024 0.137 -0.0045 -3.18% 0.14 0.1485 0.1311 278,631
Apr 15 2024 0.1415 -0.0081 -5.41% 0.144 0.1528 0.141 167,717
Apr 12 2024 0.1496 -0.00395 -2.57% 0.1569 0.1569 0.145 226,292
Apr 11 2024 0.15355 0.00395 2.64% 0.15 0.165 0.15 376,958
Apr 10 2024 0.1496 0.0003 0.20% 0.1486 0.165 0.145 135,591
Apr 09 2024 0.1493 0.0087 6.19% 0.1474 0.1546 0.1407 93,827
Apr 08 2024 0.1406 -0.0016 -1.13% 0.1486 0.1488 0.1315 343,539
Apr 05 2024 0.1422 -0.012 -7.78% 0.158 0.158 0.1351 732,436
Apr 04 2024 0.1542 -0.0058 -3.63% 0.16 0.17 0.1518 400,733
Apr 03 2024 0.16 -0.0159 -9.04% 0.1709 0.1709 0.1515 440,793
Apr 02 2024 0.1759 0.0035 2.03% 0.17 0.1814 0.16 235,106
Apr 01 2024 0.1724 -0.0076 -4.22% 0.189 0.1929 0.17 262,182
Mar 28 2024 0.18 0.0149 9.02% 0.1689 0.19 0.1675 664,303
Mar 27 2024 0.1651 -0.0097 -5.55% 0.168 0.174 0.1619 427,976
Mar 26 2024 0.1748 0.0093 5.62% 0.168 0.1769 0.166 433,302
Mar 25 2024 0.1655 -0.0145 -8.06% 0.177 0.1828 0.1513 1,296,463
Mar 22 2024 0.18 0.0101 5.94% 0.167 0.18 0.1511 1,044,117
Mar 21 2024 0.1699 0.0129 8.22% 0.165 0.1795 0.14 4,076,219
Mar 20 2024 0.157 -0.1124 -41.72% 0.29 0.38 0.1555 20,345,267
Mar 19 2024 0.2694 -0.0004 -0.15% 0.2521 0.28 0.2521 52,217
Mar 18 2024 0.2698 -0.0392 -12.69% 0.32 0.3493 0.2197 556,169
Mar 15 2024 0.309 -0.0259 -7.73% 0.3496 0.35 0.28 189,633
Mar 14 2024 0.3349 -0.0065 -1.90% 0.35 0.35 0.3313 27,445
Mar 13 2024 0.3414 0.0114 3.45% 0.33 0.3781 0.3291 102,227
Mar 12 2024 0.33 -0.0394 -10.67% 0.3699 0.3789 0.325 152,487
Mar 11 2024 0.3694 0.0304 8.97% 0.3559 0.3982 0.34 65,831
Mar 08 2024 0.339 -0.016 -4.51% 0.3613 0.3727 0.30 56,569
Mar 07 2024 0.355 0.001 0.28% 0.3557 0.40 0.354 67,590
Mar 06 2024 0.354 -0.001 -0.28% 0.37 0.40 0.3459 35,106
Mar 05 2024 0.355 0.0049 1.40% 0.3359 0.40 0.3326 86,174
Mar 04 2024 0.3501 -0.0075 -2.10% 0.37 0.3725 0.3166 26,561

Your Recent History

NASDAQ
NLSP
NLS Pharmaceutics
NASDAQ
FAREX
Franklin Growth Allocati...
COIN
PINUUUUST
Pige Inu
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved