Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Nls Pharmaceutics Ltd (NQ: NLSP )

0.1752 -0.0026 (-1.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 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 (%)
Aug 23, 2024 0.1800 0.1842 0.1701 0.1752 386,314 -0.00(-1.46%)
Aug 22, 2024 0.1850 0.1850 0.1740 0.1778 292,784 -0.01(-3.58%)
Aug 21, 2024 0.1800 0.1860 0.1753 0.1844 546,811 +0.00(+2.44%)
Aug 20, 2024 0.1795 0.1800 0.1728 0.1800 330,130 +0.00(+1.52%)
Aug 19, 2024 0.1732 0.1824 0.1723 0.1773 212,008 -0.00(-0.73%)
Aug 16, 2024 0.1714 0.1850 0.1712 0.1786 417,351 +0.01(+4.32%)
Aug 15, 2024 0.1800 0.1800 0.1612 0.1712 935,694 -0.00(-1.61%)
Aug 14, 2024 0.1825 0.1860 0.1726 0.1740 657,086 -0.01(-7.69%)
Aug 13, 2024 0.1873 0.1949 0.1846 0.1885 243,382 -0.00(-0.21%)
Aug 12, 2024 0.1990 0.1990 0.1850 0.1889 559,264 -0.00(-1.72%)
Aug 09, 2024 0.2009 0.2050 0.1910 0.1922 742,564 -0.00(-0.52%)
Aug 08, 2024 0.1900 0.2000 0.1855 0.1932 927,202 -0.00(-2.18%)
Aug 07, 2024 0.2000 0.2087 0.1941 0.1975 771,506 -0.01(-3.00%)
Aug 06, 2024 0.2000 0.2088 0.1929 0.2036 705,042 +0.01(+3.77%)
Aug 05, 2024 0.1800 0.2117 0.1800 0.1962 1,156,606 -0.02(-10.82%)
Aug 02, 2024 0.2016 0.2278 0.1977 0.2200 1,463,684 +0.01(+5.87%)
Aug 01, 2024 0.2100 0.2180 0.1974 0.2078 1,245,118 -0.01(-5.29%)
Jul 31, 2024 0.2300 0.2300 0.2049 0.2194 1,797,047 -0.02(-9.34%)
Jul 30, 2024 0.2054 0.2535 0.1871 0.2420 6,711,552 +0.01(+3.51%)
Jul 29, 2024 0.3452 0.3897 0.2167 0.2338 119,286,248 +0.04(+23.05%)
Jul 26, 2024 0.1979 0.1999 0.1710 0.1900 447,598 -0.01(-3.16%)
Jul 25, 2024 0.2037 0.2094 0.1960 0.1962 507,909 -0.01(-3.82%)
Jul 24, 2024 0.1910 0.2093 0.1810 0.2040 1,561,823 +0.01(+6.81%)
Jul 23, 2024 0.1798 0.1945 0.1738 0.1910 1,523,428 +0.01(+5.99%)
Jul 22, 2024 0.1820 0.1900 0.1713 0.1802 837,980 -0.01(-2.70%)
Jul 19, 2024 0.2106 0.2278 0.1756 0.1852 1,573,462 -0.03(-15.82%)
Jul 18, 2024 0.2089 0.2390 0.2050 0.2200 3,032,468 +0.01(+4.76%)
Jul 17, 2024 0.2027 0.2195 0.2000 0.2100 744,275 +0.01(+3.40%)
Jul 16, 2024 0.2074 0.2100 0.2001 0.2031 516,289 -0.00(-0.93%)
Jul 15, 2024 0.1910 0.2198 0.1909 0.2050 1,525,051 +0.01(+3.12%)
Jul 12, 2024 0.1990 0.2076 0.1945 0.1988 1,048,334 -0.01(-3.02%)
Jul 11, 2024 0.2019 0.2100 0.1943 0.2050 2,662,717 +0.00(+1.43%)
Jul 10, 2024 0.1754 0.2185 0.1721 0.2021 6,522,275 +0.03(+15.16%)
Jul 09, 2024 0.1794 0.1844 0.1723 0.1755 1,084,289 -0.00(-2.23%)
Jul 08, 2024 0.1889 0.1910 0.1751 0.1795 1,699,626 -0.01(-5.03%)
Jul 05, 2024 0.2000 0.2100 0.1850 0.1890 1,915,895 -0.01(-6.34%)
Jul 03, 2024 0.2045 0.2100 0.1955 0.2018 1,027,869 +0.00(+0.90%)
Jul 02, 2024 0.1900 0.2535 0.1900 0.2000 6,754,890 +0.00(+1.88%)
Jul 01, 2024 0.1900 0.2040 0.1871 0.1963 1,923,246 -0.02(-9.50%)
Jun 28, 2024 0.2075 0.2180 0.1751 0.2169 8,967,286 -0.02(-9.62%)
Jun 27, 2024 0.3565 0.4000 0.2230 0.2400 162,597,168 +0.06(+31.43%)
Jun 26, 2024 0.1633 0.1880 0.1601 0.1826 2,365,841 +0.01(+8.43%)
Jun 25, 2024 0.1688 0.1713 0.1590 0.1684 2,034,026 -0.01(-5.61%)
Jun 24, 2024 0.1700 0.1822 0.1600 0.1784 2,590,159 -0.01(-5.11%)
Jun 21, 2024 0.1750 0.2200 0.1750 0.1880 9,514,950 +0.00(+0.59%)
Jun 20, 2024 0.2032 0.2219 0.1731 0.1869 15,111,576 -0.08(-30.80%)
Jun 18, 2024 0.3800 0.4597 0.2304 0.2701 305,496,960 +0.12(+82.13%)
Jun 17, 2024 0.1140 0.1528 0.1127 0.1483 48,376,044 +0.03(+30.20%)
Jun 14, 2024 0.1200 0.1230 0.1120 0.1139 463,409 -0.00(-1.98%)
Jun 13, 2024 0.1272 0.1272 0.1153 0.1162 420,431 -0.01(-6.74%)
Jun 12, 2024 0.1330 0.1330 0.1214 0.1246 516,090 -0.01(-4.96%)
Jun 11, 2024 0.1300 0.1399 0.1210 0.1311 2,405,922 +0.01(+6.33%)
Jun 10, 2024 0.1280 0.1299 0.1112 0.1233 413,461 -0.00(-3.45%)
Jun 07, 2024 0.1312 0.1377 0.1228 0.1277 264,787 -0.00(-3.11%)
Jun 06, 2024 0.1360 0.1362 0.1312 0.1318 191,482 -0.00(-3.09%)
Jun 05, 2024 0.1410 0.1410 0.1306 0.1360 297,786 +0.00(+0.22%)
Jun 04, 2024 0.1420 0.1420 0.1356 0.1357 290,718 -0.00(-0.22%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.