NLS Pharmaceutics Ltd (NLSP)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4099 | -17.009004523 | 2.4099 | 2.7 | 1.96 | 4557158 | 2.40189262 | CS |
| 4 | 0.13 | 6.95187165775 | 1.87 | 2.95 | 1.73 | 2516186 | 2.5430954 | CS |
| 12 | -2.7 | -57.4468085106 | 4.7 | 4.95 | 1.73 | 1133728 | 2.87068998 | CS |
| 26 | -5.64 | -73.8219895288 | 7.64 | 15.588 | 1.73 | 1789198 | 7.1972058 | CS |
| 52 | -17.292 | -89.6330085009 | 19.292 | 20.8 | 1.73 | 3480838 | 8.8404175 | CS |
| 156 | -42 | -95.4545454545 | 44 | 75.2 | 1.73 | 1341613 | 11.68964537 | CS |
| 260 | -117.86 | -98.3313866177 | 119.86 | 294 | 1.73 | 1492986 | 51.06708721 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897700 | 2.0299999 | -0.04 | -1.93 | 2.02 | 2.09 | 1.98 | 105818 |
| 1736811300 | 2.07 | -0.25 | -10.78 | 2.19 | 2.19 | 1.96 | 196587 |
| 1736552100 | 2.32 | -0.09 | -3.73 | 2.33 | 2.39 | 2.07 | 452622 |
| 1736379300 | 2.41 | 0.35 | 16.99 | 2.4099 | 2.7 | 2.22 | 17473606 |
| 1736292900 | 2.06 | -0.03 | -1.44 | 2.1272 | 2.1399 | 2.04 | 71920 |
| 1736206500 | 2.09 | -0.07 | -3.24 | 2.071 | 2.225 | 2.05 | 109158 |
| 1735947300 | 2.16 | -0.02 | -0.92 | 2.1775 | 2.2192 | 1.92 | 242634 |
| 1735860900 | 2.18 | 0.07 | 3.32 | 2.2 | 2.3348 | 2.17 | 232501 |
| 1735688100 | 2.11 | -0.61 | -22.43 | 2.54 | 2.6 | 2.0701 | 633999 |
| 1735601700 | 2.72 | 0.9 | 49.45 | 2.82 | 2.95 | 2.34 | 21122647 |
| 1735342500 | 1.82 | -0.04 | -2.15 | 1.8918 | 1.94 | 1.81 | 32439 |
| 1735256100 | 1.86 | 0 | 0.00 | 1.93 | 1.94 | 1.82 | 53374 |
| 1735077840 | 1.86 | -0.12 | -6.06 | 1.92 | 1.96 | 1.83 | 39506 |
| 1734996900 | 1.98 | 0.03 | 1.54 | 1.9 | 2.04 | 1.89 | 52723 |
| 1734737700 | 1.95 | -0.43 | -18.07 | 2.2376 | 2.2851 | 1.78 | 255543 |
| 1734651300 | 2.38 | 0.38 | 19.00 | 2.3567999 | 2.79 | 2.1 | 1486468 |
| 1734564900 | 2 | 0.15 | 8.11 | 1.87 | 2.12 | 1.73 | 213617 |
| 1734478500 | 1.85 | -0.01 | -0.54 | 1.88 | 1.9556 | 1.83 | 57705 |
| 1734392100 | 1.86 | -0.05 | -2.62 | 1.98 | 1.99 | 1.85 | 41452 |
| 1734132900 | 1.91 | -0.05 | -2.55 | 1.91 | 2.13 | 1.882 | 93201 |
| 1734046500 | 1.96 | -0.05 | -2.49 | 1.807 | 1.98 | 1.8 | 94435 |
| 1733960100 | 2.0099999 | 0.03 | 1.52 | 1.88 | 2.06 | 1.75 | 2430630 |
| 1733873700 | 1.98 | -0.02 | -1.00 | 2.0299999 | 2.0299999 | 1.82 | 1132002 |
| 1733787300 | 2 | -0.18 | -8.26 | 2.15 | 2.22 | 1.95 | 76105 |
| 1733528100 | 2.18 | -0.07 | -3.11 | 2.12 | 2.35 | 2.11 | 55618 |
| 1733441700 | 2.25 | -0.46 | -16.97 | 2.5360999 | 2.5360999 | 2.11 | 157752 |
| 1733355300 | 2.71 | 0.02 | 0.74 | 2.5202 | 3.23 | 2.452 | 361854 |
| 1733268900 | 2.69 | -0.34 | -11.22 | 2.91 | 2.989 | 2.45 | 3536448 |
| 1733182500 | 3.0299999 | -0.35 | -10.36 | 3.38 | 3.38 | 3 | 62954 |
| 1732917840 | 3.38 | 0.11 | 3.36 | 3.3055 | 3.405 | 3.27 | 9453 |
| 1732750500 | 3.27 | -0.39 | -10.66 | 3.55 | 3.55 | 3.23 | 123743 |
| 1732664100 | 3.66 | 0.1 | 2.81 | 3.56 | 3.72 | 3.3713 | 22778 |
| 1732577700 | 3.56 | 0.13 | 3.79 | 3.5963 | 3.65 | 3.37 | 47398 |
| 1732318500 | 3.43 | 0.07 | 1.93 | 3.3 | 3.65 | 3.3 | 64192 |
| 1732232100 | 3.365 | 0.08 | 2.28 | 3.32 | 3.51 | 3.1901 | 33394 |
| 1732145700 | 3.29 | 0.11 | 3.46 | 3.2599999 | 3.55 | 3.1196 | 65929 |
| 1732059300 | 3.18 | -0.08 | -2.45 | 3.0344 | 3.2359 | 3.0099999 | 25668 |
| 1731972900 | 3.2599999 | 0.13 | 4.15 | 3.23 | 3.43 | 3.12 | 15731 |
| 1731713700 | 3.13 | -0.21 | -6.29 | 3.19 | 3.31 | 3 | 45425 |
| 1731627300 | 3.34 | -0.12 | -3.47 | 3.46 | 3.46 | 3.15 | 48363 |
| 1731540900 | 3.46 | -0.44 | -11.28 | 3.18 | 4.15 | 3.18 | 63650 |
| 1731454500 | 3.9 | -0.07 | -1.76 | 3.79 | 3.91 | 3.6101 | 52064 |
| 1731368100 | 3.97 | 0.03 | 0.76 | 3.79 | 4.01 | 3.68 | 117831 |
| 1731108900 | 3.94 | -0.21 | -5.06 | 4.08 | 4.09 | 3.85 | 95343 |
| 1731022500 | 4.15 | 0.06 | 1.47 | 4.1 | 4.34 | 3.9 | 47183 |
| 1730936100 | 4.09 | 0.05 | 1.24 | 3.95 | 4.3 | 3.9 | 107517 |
| 1730849700 | 4.04 | -0.35 | -7.97 | 4.04 | 4.215 | 3.86 | 244538 |
| 1730763300 | 4.39 | 0.79 | 21.94 | 4.74 | 4.74 | 3.615 | 11207379 |
| 1730500500 | 3.6 | -0.03 | -0.83 | 3.63 | 3.81 | 3.56 | 10693 |
| 1730414100 | 3.63 | -0.23 | -5.96 | 3.65 | 3.9 | 3.63 | 6959 |
| 1730327700 | 3.86 | -0.27 | -6.54 | 4.01 | 4.385 | 3.5101 | 28936 |
| 1730241300 | 4.13 | 0.02 | 0.49 | 4.09 | 4.23 | 3.9 | 18978 |
| 1730154900 | 4.11 | -0.07 | -1.67 | 4.21 | 4.21 | 3.8 | 60670 |
| 1729895700 | 4.18 | -0.08 | -1.88 | 4.25 | 4.46 | 4.18 | 8934 |
| 1729809300 | 4.26 | -0.35 | -7.49 | 4.55 | 4.65 | 4.22 | 13972 |
| 1729722900 | 4.605 | -0.24 | -4.86 | 4.7 | 4.95 | 4.3 | 26750 |
| 1729636500 | 4.84 | 0.08 | 1.68 | 5 | 5.1768 | 4.75 | 10657 |
| 1729550100 | 4.7601 | -0.54 | -10.19 | 5.2 | 5.4 | 4.5199999 | 51633 |
| 1729290900 | 5.3 | 0.12 | 2.32 | 5 | 5.6432 | 4.85 | 28294 |
| 1729204500 | 5.18 | 0.1 | 1.97 | 5.09 | 5.25 | 4.889466 | 17580 |
| 1729118100 | 5.08 | 0.31 | 6.50 | 4.94 | 5.24 | 4.66 | 44153 |
| 1729031700 | 4.7699999 | 0.18 | 3.92 | 4.5199999 | 4.78 | 4.3787 | 23853 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
