Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Nls Pharmaceutics Ltd (NQ: NLSP )

3.630 -0.230 (-5.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 5.800 5.856 5.216 5.588 1,784 -0.08(-1.41%)
Apr 29, 2024 5.592 5.856 5.468 5.668 3,485 +0.20(+3.66%)
Apr 26, 2024 4.920 5.856 4.844 5.468 10,947 +0.17(+3.25%)
Apr 25, 2024 5.384 5.384 4.552 5.296 3,792 +0.30(+5.92%)
Apr 24, 2024 4.804 5.196 4.804 5.000 1,016 -0.21(-3.99%)
Apr 23, 2024 5.040 5.400 4.660 5.208 8,132 +0.01(+0.23%)
Apr 22, 2024 5.300 5.560 4.520 5.196 14,339 -0.11(-2.11%)
Apr 19, 2024 5.300 5.620 5.300 5.308 2,301 +0.00(+0.00%)
Apr 18, 2024 5.828 5.828 5.288 5.308 2,422 -0.01(-0.23%)
Apr 17, 2024 5.600 5.956 5.280 5.320 3,093 -0.16(-2.92%)
Apr 16, 2024 5.940 5.940 5.244 5.480 6,965 -0.18(-3.18%)
Apr 15, 2024 5.760 6.112 5.640 5.660 4,192 -0.32(-5.41%)
Apr 12, 2024 6.276 6.276 5.800 5.984 5,730 -0.16(-2.60%)
Apr 11, 2024 6.000 6.600 6.000 6.144 9,423 +0.16(+2.67%)
Apr 10, 2024 5.944 6.600 5.800 5.984 3,389 +0.01(+0.20%)
Apr 09, 2024 5.896 6.184 5.628 5.972 2,354 +0.35(+6.19%)
Apr 08, 2024 5.944 5.952 5.260 5.624 8,588 -0.06(-1.13%)
Apr 05, 2024 6.320 6.320 5.404 5.688 18,369 -0.48(-7.78%)
Apr 04, 2024 6.400 6.800 6.072 6.168 10,018 -0.23(-3.63%)
Apr 03, 2024 6.836 6.836 6.060 6.400 11,033 -0.64(-9.04%)
Apr 02, 2024 6.800 7.256 6.400 7.036 5,877 +0.14(+2.03%)
Apr 01, 2024 7.560 7.716 6.800 6.896 6,554 -0.30(-4.22%)
Mar 28, 2024 6.800 7.600 6.812 7.200 17,192 +0.60(+9.02%)
Mar 27, 2024 6.720 6.960 6.476 6.604 10,699 -0.39(-5.55%)
Mar 26, 2024 6.720 7.076 6.640 6.992 10,850 +0.37(+5.62%)
Mar 25, 2024 7.080 7.312 6.052 6.620 32,412 -0.58(-8.06%)
Mar 22, 2024 6.680 7.200 6.044 7.200 26,178 +0.40(+5.94%)
Mar 21, 2024 6.600 7.180 5.600 6.796 102,081 +0.52(+8.22%)
Mar 20, 2024 11.60 15.20 6.220 6.280 521,552 -4.50(-41.72%)
Mar 19, 2024 10.08 11.20 10.08 10.78 1,305 -0.02(-0.15%)
Mar 18, 2024 12.80 13.97 8.788 10.79 13,904 -1.57(-12.69%)
Mar 15, 2024 13.20 14.00 11.20 12.36 4,794 -1.04(-7.73%)
Mar 14, 2024 14.00 14.00 13.25 13.40 686 -0.26(-1.90%)
Mar 13, 2024 13.20 15.12 13.16 13.66 2,555 +0.46(+3.45%)
Mar 12, 2024 14.80 15.16 13.00 13.20 3,914 -1.58(-10.67%)
Mar 11, 2024 14.24 15.93 13.60 14.78 1,645 +1.22(+8.97%)
Mar 08, 2024 14.91 14.91 12.00 13.56 1,415 -0.64(-4.51%)
Mar 07, 2024 14.23 16.00 14.16 14.20 1,689 +0.04(+0.28%)
Mar 06, 2024 14.80 16.00 13.84 14.16 877 -0.04(-0.28%)
Mar 05, 2024 13.80 16.00 13.30 14.20 2,154 +0.20(+1.40%)
Mar 04, 2024 14.80 14.90 12.66 14.00 664 -0.30(-2.10%)
Mar 01, 2024 14.80 16.40 14.30 14.30 1,698 -1.17(-7.55%)
Feb 29, 2024 14.65 15.77 14.40 15.47 865 +0.07(+0.47%)
Feb 28, 2024 16.04 16.04 14.56 15.40 718 -0.20(-1.28%)
Feb 27, 2024 16.00 16.80 15.60 15.60 1,344 -0.24(-1.52%)
Feb 26, 2024 15.20 17.78 15.26 15.84 849 -0.16(-0.98%)
Feb 23, 2024 16.40 17.60 15.60 16.00 729 -0.40(-2.46%)
Feb 22, 2024 14.80 16.80 12.00 16.40 1,942 -0.41(-2.43%)
Feb 21, 2024 18.80 18.80 15.96 16.81 1,645 -0.79(-4.50%)
Feb 20, 2024 17.62 19.60 17.60 17.60 1,151 -0.80(-4.35%)
Feb 16, 2024 17.20 18.60 17.20 18.40 565 +0.40(+2.22%)
Feb 15, 2024 16.01 18.04 16.00 18.00 1,268 +0.60(+3.45%)
Feb 14, 2024 16.80 18.00 16.40 17.40 1,754 -1.00(-5.43%)
Feb 13, 2024 18.00 20.80 17.61 18.40 2,310 +0.03(+0.15%)
Feb 12, 2024 18.40 18.80 18.30 18.37 2,061 -0.43(-2.28%)
Feb 09, 2024 20.00 20.00 18.00 18.80 3,168 -1.20(-6.00%)
Feb 08, 2024 18.40 20.00 18.40 20.00 1,285 +1.48(+7.97%)
Feb 07, 2024 17.88 19.60 17.88 18.52 817 -0.68(-3.52%)
Feb 06, 2024 18.40 19.32 18.40 19.20 68 -0.12(-0.60%)
Feb 05, 2024 18.75 19.60 17.82 19.32 551 -0.28(-1.45%)
Feb 02, 2024 20.00 20.00 18.80 19.60 593 -0.40(-2.00%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.