Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nls Pharmaceutics Ltd (NQ: NLSP )

0.1410 -0.0252 (-15.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
May 31, 2024 0.1620 0.1620 0.1380 0.1410 1,149,179 -0.03(-15.16%)
May 30, 2024 0.1729 0.1753 0.1604 0.1662 728,634 -0.01(-4.26%)
May 29, 2024 0.1703 0.1850 0.1559 0.1736 1,325,298 -0.00(-0.52%)
May 28, 2024 0.1741 0.1839 0.1618 0.1745 5,041,144 +0.00(+0.29%)
May 24, 2024 0.1770 0.2399 0.1606 0.1740 10,036,607 +0.00(+0.35%)
May 23, 2024 0.1600 0.1800 0.1483 0.1734 1,833,132 +0.01(+8.44%)
May 22, 2024 0.1600 0.1800 0.1476 0.1599 436,614 +0.01(+4.51%)
May 21, 2024 0.1717 0.1800 0.1443 0.1530 857,313 -0.02(-13.56%)
May 20, 2024 0.1730 0.1975 0.1530 0.1770 1,671,468 +0.01(+7.93%)
May 17, 2024 0.1653 0.1770 0.1525 0.1640 877,203 +0.01(+9.77%)
May 16, 2024 0.1366 0.1899 0.1360 0.1494 1,395,968 +0.00(+2.33%)
May 15, 2024 0.1510 0.1510 0.1339 0.1460 49,461 -0.00(-3.25%)
May 14, 2024 0.1407 0.1579 0.1331 0.1509 165,521 +0.01(+7.40%)
May 13, 2024 0.1390 0.1462 0.1325 0.1405 124,977 +0.00(+0.86%)
May 10, 2024 0.1423 0.1426 0.1326 0.1393 36,940 -0.00(-1.55%)
May 09, 2024 0.1440 0.1449 0.1326 0.1415 147,152 +0.00(+2.09%)
May 08, 2024 0.1400 0.1453 0.1322 0.1386 47,064 -0.00(-0.93%)
May 07, 2024 0.1313 0.1399 0.1309 0.1399 128,686 +0.00(+2.87%)
May 06, 2024 0.1400 0.1400 0.1300 0.1360 117,546 -0.00(-1.45%)
May 03, 2024 0.1340 0.1409 0.1308 0.1380 72,690 +0.00(+1.47%)
May 02, 2024 0.1341 0.1448 0.1300 0.1360 144,294 +0.00(+1.57%)
May 01, 2024 0.1310 0.1376 0.1310 0.1339 83,949 -0.01(-4.15%)
Apr 30, 2024 0.1450 0.1464 0.1304 0.1397 71,361 -0.00(-1.41%)
Apr 29, 2024 0.1398 0.1464 0.1367 0.1417 139,412 +0.01(+3.66%)
Apr 26, 2024 0.1230 0.1464 0.1211 0.1367 437,882 +0.00(+3.25%)
Apr 25, 2024 0.1346 0.1346 0.1138 0.1324 151,697 +0.01(+5.92%)
Apr 24, 2024 0.1201 0.1299 0.1201 0.1250 40,673 -0.01(-3.99%)
Apr 23, 2024 0.1260 0.1350 0.1165 0.1302 325,281 +0.00(+0.23%)
Apr 22, 2024 0.1325 0.1390 0.1130 0.1299 573,574 -0.00(-2.11%)
Apr 19, 2024 0.1325 0.1405 0.1325 0.1327 92,054 +0.00(+0.00%)
Apr 18, 2024 0.1457 0.1457 0.1322 0.1327 96,906 -0.00(-0.23%)
Apr 17, 2024 0.1400 0.1489 0.1320 0.1330 123,725 -0.00(-2.92%)
Apr 16, 2024 0.1485 0.1485 0.1311 0.1370 278,631 -0.00(-3.18%)
Apr 15, 2024 0.1440 0.1528 0.1410 0.1415 167,717 -0.01(-5.41%)
Apr 12, 2024 0.1569 0.1569 0.1450 0.1496 229,214 -0.00(-2.60%)
Apr 11, 2024 0.1500 0.1650 0.1500 0.1536 376,958 +0.00(+2.67%)
Apr 10, 2024 0.1486 0.1650 0.1450 0.1496 135,591 +0.00(+0.20%)
Apr 09, 2024 0.1474 0.1546 0.1407 0.1493 94,185 +0.01(+6.19%)
Apr 08, 2024 0.1486 0.1488 0.1315 0.1406 343,539 -0.00(-1.13%)
Apr 05, 2024 0.1580 0.1580 0.1351 0.1422 734,794 -0.01(-7.78%)
Apr 04, 2024 0.1600 0.1700 0.1518 0.1542 400,733 -0.01(-3.62%)
Apr 03, 2024 0.1709 0.1709 0.1515 0.1600 441,323 -0.02(-9.04%)
Apr 02, 2024 0.1700 0.1814 0.1600 0.1759 235,106 +0.00(+2.03%)
Apr 01, 2024 0.1890 0.1929 0.1700 0.1724 262,182 -0.01(-4.22%)
Mar 28, 2024 0.1700 0.1900 0.1703 0.1800 687,715 +0.01(+9.02%)
Mar 27, 2024 0.1680 0.1740 0.1619 0.1651 427,977 -0.01(-5.55%)
Mar 26, 2024 0.1680 0.1769 0.1660 0.1748 434,004 +0.01(+5.62%)
Mar 25, 2024 0.1770 0.1828 0.1513 0.1655 1,296,483 -0.01(-8.06%)
Mar 22, 2024 0.1670 0.1800 0.1511 0.1800 1,047,123 +0.01(+5.94%)
Mar 21, 2024 0.1650 0.1795 0.1400 0.1699 4,083,260 +0.01(+8.22%)
Mar 20, 2024 0.2900 0.3800 0.1555 0.1570 20,862,092 -0.11(-41.72%)
Mar 19, 2024 0.2521 0.2800 0.2521 0.2694 52,217 -0.00(-0.15%)
Mar 18, 2024 0.3200 0.3493 0.2197 0.2698 556,170 -0.04(-12.69%)
Mar 15, 2024 0.3300 0.3500 0.2800 0.3090 191,795 -0.03(-7.73%)
Mar 14, 2024 0.3500 0.3500 0.3313 0.3349 27,445 -0.01(-1.90%)
Mar 13, 2024 0.3300 0.3781 0.3291 0.3414 102,227 +0.01(+3.45%)
Mar 12, 2024 0.3699 0.3789 0.3250 0.3300 156,597 -0.04(-10.67%)
Mar 11, 2024 0.3559 0.3982 0.3400 0.3694 65,831 +0.03(+8.97%)
Mar 08, 2024 0.3727 0.3727 0.3000 0.3390 56,624 -0.02(-4.51%)
Mar 07, 2024 0.3557 0.4000 0.3540 0.3550 67,590 +0.00(+0.28%)
Mar 06, 2024 0.3700 0.4000 0.3459 0.3540 35,106 -0.00(-0.28%)
Mar 05, 2024 0.3451 0.4000 0.3326 0.3550 86,174 +0.00(+1.40%)
Mar 04, 2024 0.3700 0.3725 0.3166 0.3501 26,561 -0.01(-2.10%)
Mar 01, 2024 0.3700 0.4100 0.3575 0.3576 67,949 -0.03(-7.55%)
Feb 29, 2024 0.3662 0.3943 0.3600 0.3868 34,633 +0.00(+0.47%)
Feb 28, 2024 0.4011 0.4011 0.3640 0.3850 28,742 -0.01(-1.28%)
Feb 27, 2024 0.4000 0.4200 0.3900 0.3900 53,794 -0.01(-1.52%)
Feb 26, 2024 0.3800 0.4445 0.3815 0.3960 33,994 -0.00(-0.98%)
Feb 23, 2024 0.4100 0.4400 0.3900 0.3999 29,185 -0.01(-2.46%)
Feb 22, 2024 0.3700 0.4200 0.3000 0.4100 77,684 -0.01(-2.43%)
Feb 21, 2024 0.4700 0.4700 0.3990 0.4202 65,837 -0.02(-4.50%)
Feb 20, 2024 0.4405 0.4899 0.4400 0.4400 46,057 -0.02(-4.35%)
Feb 16, 2024 0.4300 0.4650 0.4300 0.4600 22,625 +0.01(+2.22%)
Feb 15, 2024 0.4002 0.4510 0.4000 0.4500 50,730 +0.02(+3.45%)
Feb 14, 2024 0.4200 0.4500 0.4100 0.4350 70,168 -0.03(-5.43%)
Feb 13, 2024 0.4500 0.5200 0.4403 0.4600 92,415 +0.00(+0.15%)
Feb 12, 2024 0.4600 0.4700 0.4574 0.4593 82,454 -0.01(-2.28%)
Feb 09, 2024 0.5000 0.5000 0.4500 0.4700 126,741 -0.03(-6.00%)
Feb 08, 2024 0.4600 0.5000 0.4600 0.5000 51,412 +0.04(+7.97%)
Feb 07, 2024 0.4469 0.4900 0.4469 0.4631 32,701 -0.02(-3.52%)
Feb 06, 2024 0.4600 0.4829 0.4600 0.4800 2,750 -0.00(-0.60%)
Feb 05, 2024 0.4688 0.4900 0.4454 0.4829 22,058 -0.01(-1.45%)
Feb 02, 2024 0.5000 0.5000 0.4700 0.4900 23,755 -0.01(-2.00%)
Feb 01, 2024 0.4900 0.5000 0.4515 0.5000 19,447 +0.04(+8.70%)
Jan 31, 2024 0.4600 0.4840 0.4493 0.4600 12,212 -0.02(-4.15%)
Jan 30, 2024 0.4505 0.4900 0.4500 0.4799 24,312 +0.00(+0.36%)
Jan 29, 2024 0.5000 0.5000 0.4449 0.4782 76,834 -0.02(-3.39%)
Jan 26, 2024 0.4500 0.4987 0.4450 0.4950 15,854 +0.03(+5.97%)
Jan 25, 2024 0.4500 0.4700 0.4501 0.4671 7,002 -0.01(-1.66%)
Jan 24, 2024 0.4457 0.4800 0.4457 0.4750 8,759 +0.01(+1.06%)
Jan 23, 2024 0.4567 0.4800 0.4501 0.4700 43,605 -0.01(-1.88%)
Jan 22, 2024 0.4510 0.4799 0.4510 0.4790 12,322 -0.00(-0.21%)
Jan 19, 2024 0.4800 0.4800 0.4500 0.4800 19,360 +0.00(+0.00%)
Jan 18, 2024 0.4630 0.4800 0.4541 0.4800 10,359 +0.02(+3.60%)
Jan 17, 2024 0.4500 0.4797 0.4500 0.4633 33,491 -0.02(-3.28%)
Jan 16, 2024 0.4823 0.5000 0.4401 0.4790 66,653 -0.04(-7.88%)
Jan 12, 2024 0.5200 0.5200 0.4863 0.5200 30,393 +0.01(+1.96%)
Jan 11, 2024 0.4999 0.5300 0.4810 0.5100 17,793 +0.01(+2.00%)
Jan 10, 2024 0.4710 0.5000 0.4710 0.5000 30,762 +0.02(+4.71%)
Jan 09, 2024 0.5000 0.5090 0.4650 0.4775 18,519 -0.02(-4.50%)
Jan 08, 2024 0.5500 0.5598 0.4700 0.5000 157,494 -0.06(-10.71%)
Jan 05, 2024 0.5600 0.5900 0.5520 0.5600 74,889 -0.01(-1.43%)
Jan 04, 2024 0.6000 0.6000 0.5680 0.5681 65,932 +0.01(+1.45%)
Jan 03, 2024 0.5900 0.5899 0.5500 0.5600 29,310 -0.03(-4.75%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.