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 (%)
Sep 30, 2024 5.150 5.200 4.742 5.070 64,496 -0.13(-2.50%)
Sep 27, 2024 5.010 5.950 4.080 5.200 174,424 +0.20(+4.00%)
Sep 26, 2024 5.000 5.288 4.956 5.000 22,073 -0.29(-5.52%)
Sep 25, 2024 5.520 5.532 4.972 5.292 24,798 -0.27(-4.82%)
Sep 24, 2024 5.424 5.600 5.280 5.560 5,002 +0.14(+2.51%)
Sep 23, 2024 5.720 6.160 5.320 5.424 18,230 -0.62(-10.20%)
Sep 20, 2024 5.800 6.972 5.476 6.040 101,845 +0.56(+10.30%)
Sep 19, 2024 5.480 5.796 5.424 5.476 2,858 +0.00(+0.07%)
Sep 18, 2024 5.800 5.800 5.400 5.472 3,195 -0.22(-3.87%)
Sep 17, 2024 5.280 5.792 5.280 5.692 7,427 +0.25(+4.63%)
Sep 16, 2024 5.800 5.800 5.308 5.440 4,376 +0.03(+0.59%)
Sep 13, 2024 5.488 5.600 5.268 5.408 4,533 +0.13(+2.42%)
Sep 12, 2024 5.200 5.916 5.036 5.280 7,939 +0.12(+2.25%)
Sep 11, 2024 5.080 5.240 4.920 5.164 4,244 +0.20(+4.11%)
Sep 10, 2024 5.024 5.224 4.864 4.960 4,705 -0.07(-1.35%)
Sep 09, 2024 4.716 5.144 4.716 5.028 12,184 -0.19(-3.68%)
Sep 06, 2024 5.600 5.600 4.992 5.220 6,779 -0.46(-8.16%)
Sep 05, 2024 5.480 5.892 5.480 5.684 5,643 -0.12(-2.00%)
Sep 04, 2024 6.036 6.036 5.600 5.800 3,537 -0.00(-0.07%)
Sep 03, 2024 6.000 6.080 5.792 5.804 6,661 -0.16(-2.68%)
Aug 30, 2024 6.360 6.360 5.804 5.964 9,396 -0.08(-1.32%)
Aug 29, 2024 6.528 6.800 5.868 6.044 16,475 -0.24(-3.82%)
Aug 28, 2024 6.908 7.164 6.052 6.284 12,685 -0.64(-9.19%)
Aug 27, 2024 7.096 7.192 6.804 6.920 5,539 -0.18(-2.48%)
Aug 26, 2024 6.800 7.272 6.800 7.096 6,357 +0.09(+1.26%)
Aug 23, 2024 7.200 7.368 6.804 7.008 9,657 -0.10(-1.46%)
Aug 22, 2024 7.400 7.400 6.960 7.112 7,319 -0.26(-3.58%)
Aug 21, 2024 7.200 7.440 7.012 7.376 13,670 +0.18(+2.44%)
Aug 20, 2024 7.180 7.200 6.912 7.200 8,253 +0.11(+1.52%)
Aug 19, 2024 6.928 7.296 6.892 7.092 5,300 -0.05(-0.73%)
Aug 16, 2024 6.856 7.400 6.848 7.144 10,433 +0.30(+4.32%)
Aug 15, 2024 7.200 7.200 6.448 6.848 23,392 -0.11(-1.61%)
Aug 14, 2024 7.300 7.440 6.904 6.960 16,427 -0.58(-7.69%)
Aug 13, 2024 7.492 7.796 7.384 7.540 6,084 -0.02(-0.21%)
Aug 12, 2024 7.960 7.960 7.400 7.556 13,981 -0.13(-1.72%)
Aug 09, 2024 8.036 8.200 7.640 7.688 18,564 -0.04(-0.52%)
Aug 08, 2024 7.600 8.000 7.420 7.728 23,180 -0.17(-2.18%)
Aug 07, 2024 8.000 8.348 7.764 7.900 19,287 -0.24(-3.00%)
Aug 06, 2024 8.000 8.352 7.716 8.144 17,626 +0.30(+3.77%)
Aug 05, 2024 7.200 8.468 7.200 7.848 28,915 -0.95(-10.82%)
Aug 02, 2024 8.064 9.112 7.908 8.800 36,592 +0.49(+5.87%)
Aug 01, 2024 8.400 8.720 7.896 8.312 31,127 -0.46(-5.29%)
Jul 31, 2024 9.200 9.200 8.196 8.776 45,459 -0.90(-9.34%)
Jul 30, 2024 8.216 10.14 7.484 9.680 167,788 +0.33(+3.51%)
Jul 29, 2024 13.81 15.59 8.668 9.352 2,982,156 +1.75(+23.05%)
Jul 26, 2024 7.916 7.996 6.840 7.600 11,189 -0.25(-3.16%)
Jul 25, 2024 8.148 8.376 7.840 7.848 12,697 -0.31(-3.82%)
Jul 24, 2024 7.640 8.372 7.240 8.160 39,045 +0.52(+6.81%)
Jul 23, 2024 7.192 7.780 6.952 7.640 38,085 +0.43(+5.99%)
Jul 22, 2024 7.280 7.600 6.852 7.208 20,949 -0.20(-2.70%)
Jul 19, 2024 8.424 9.112 7.024 7.408 39,336 -1.39(-15.82%)
Jul 18, 2024 8.356 9.560 8.200 8.800 75,811 +0.40(+4.76%)
Jul 17, 2024 8.108 8.780 8.000 8.400 18,606 +0.28(+3.40%)
Jul 16, 2024 8.296 8.400 8.004 8.124 12,907 -0.08(-0.93%)
Jul 15, 2024 7.640 8.792 7.636 8.200 38,126 +0.25(+3.12%)
Jul 12, 2024 7.960 8.304 7.780 7.952 26,208 -0.25(-3.02%)
Jul 11, 2024 8.076 8.400 7.772 8.200 66,567 +0.12(+1.43%)
Jul 10, 2024 7.016 8.740 6.884 8.084 163,056 +1.06(+15.16%)
Jul 09, 2024 7.176 7.376 6.892 7.020 27,107 -0.16(-2.23%)
Jul 08, 2024 7.556 7.640 7.004 7.180 42,490 -0.38(-5.03%)
Jul 05, 2024 8.000 8.400 7.400 7.560 47,897 -0.51(-6.34%)
Jul 03, 2024 8.180 8.400 7.820 8.072 25,696 +0.07(+0.90%)
Jul 02, 2024 7.600 10.14 7.600 8.000 168,872 +0.15(+1.88%)
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.