Yahoo

Mail

Singapore markets open in 18 minutes

Straits Times Index
3,287.75
-5.38(-0.16%)
S&P 500
5,048.42
-23.21(-0.46%)
Dow
38,085.80
-375.12(-0.98%)
Nasdaq
15,611.76
-100.99(-0.64%)
Bitcoin USD
64,295.22
-274.86(-0.43%)
CMC Crypto 200
1,388.06
+5.49(+0.40%)

NLS Pharmaceutics Ltd. (NLSP)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

0.1324

+0.0074

(+5.92%)

At close: 04:00PM EDT

0.1258

-0.01

(-4.98%)

After hours:

07:59PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	0.1285	0.1346	0.1138	0.1324	0.1324	151,396
24 Apr 2024	0.1200	0.1300	0.1200	0.1250	0.1250	40,600
23 Apr 2024	0.1260	0.1350	0.1170	0.1300	0.1300	325,400
22 Apr 2024	0.1330	0.1390	0.1130	0.1300	0.1300	573,800
19 Apr 2024	0.1330	0.1410	0.1330	0.1330	0.1330	73,700
18 Apr 2024	0.1460	0.1460	0.1320	0.1330	0.1330	96,900
17 Apr 2024	0.1400	0.1490	0.1320	0.1330	0.1330	124,900
16 Apr 2024	0.1490	0.1490	0.1310	0.1370	0.1370	279,400
15 Apr 2024	0.1440	0.1530	0.1410	0.1420	0.1420	167,700
12 Apr 2024	0.1570	0.1570	0.1450	0.1500	0.1500	226,300
11 Apr 2024	0.1500	0.1650	0.1500	0.1540	0.1540	377,700
10 Apr 2024	0.1490	0.1650	0.1450	0.1500	0.1500	135,600
09 Apr 2024	0.1470	0.1550	0.1410	0.1490	0.1490	97,200
08 Apr 2024	0.1490	0.1490	0.1320	0.1410	0.1410	349,000
05 Apr 2024	0.1580	0.1580	0.1350	0.1420	0.1420	731,200
04 Apr 2024	0.1600	0.1700	0.1520	0.1540	0.1540	401,100
03 Apr 2024	0.1710	0.1710	0.1520	0.1600	0.1600	441,300
02 Apr 2024	0.1700	0.1810	0.1600	0.1760	0.1760	235,100
01 Apr 2024	0.1890	0.1930	0.1700	0.1720	0.1720	262,200
28 Mar 2024	0.1690	0.1900	0.1680	0.1800	0.1800	687,700
27 Mar 2024	0.1680	0.1740	0.1620	0.1650	0.1650	430,600
26 Mar 2024	0.1680	0.1770	0.1660	0.1750	0.1750	434,800
25 Mar 2024	0.1770	0.1830	0.1510	0.1660	0.1660	1,296,500
22 Mar 2024	0.1670	0.1800	0.1510	0.1800	0.1800	1,043,700
21 Mar 2024	0.1650	0.1800	0.1400	0.1700	0.1700	4,086,400
20 Mar 2024	0.2900	0.3800	0.1560	0.1570	0.1570	20,915,900
19 Mar 2024	0.2520	0.2800	0.2520	0.2690	0.2690	52,100
18 Mar 2024	0.3200	0.3490	0.2200	0.2700	0.2700	561,500
15 Mar 2024	0.3300	0.3500	0.2800	0.3090	0.3090	189,600
14 Mar 2024	0.3500	0.3500	0.3310	0.3350	0.3350	27,400
13 Mar 2024	0.3300	0.3780	0.3290	0.3410	0.3410	102,200
12 Mar 2024	0.3700	0.3790	0.3250	0.3300	0.3300	156,600
11 Mar 2024	0.3560	0.3980	0.3400	0.3690	0.3690	65,800
08 Mar 2024	0.3730	0.3730	0.3000	0.3390	0.3390	56,600
07 Mar 2024	0.3560	0.4000	0.3540	0.3550	0.3550	67,600
06 Mar 2024	0.3700	0.4000	0.3460	0.3540	0.3540	35,800
05 Mar 2024	0.3450	0.4000	0.3330	0.3550	0.3550	86,200
04 Mar 2024	0.3700	0.3730	0.3170	0.3500	0.3500	26,500
01 Mar 2024	0.3660	0.4100	0.3580	0.3580	0.3580	67,900
29 Feb 2024	0.3660	0.3940	0.3600	0.3870	0.3870	34,600
28 Feb 2024	0.4010	0.4010	0.3640	0.3850	0.3850	28,700
27 Feb 2024	0.4000	0.4200	0.3900	0.3900	0.3900	53,800
26 Feb 2024	0.3820	0.4450	0.3820	0.3960	0.3960	33,900
23 Feb 2024	0.4100	0.4400	0.3900	0.4000	0.4000	29,000
22 Feb 2024	0.3700	0.4200	0.3000	0.4100	0.4100	77,700
21 Feb 2024	0.4700	0.4700	0.3990	0.4200	0.4200	65,800
20 Feb 2024	0.4410	0.4900	0.4400	0.4400	0.4400	46,100
16 Feb 2024	0.4300	0.4650	0.4300	0.4600	0.4600	22,600
15 Feb 2024	0.4000	0.4510	0.4000	0.4500	0.4500	50,700
14 Feb 2024	0.4220	0.4500	0.4100	0.4350	0.4350	73,900
13 Feb 2024	0.4500	0.5200	0.4400	0.4600	0.4600	92,400
12 Feb 2024	0.4600	0.4700	0.4570	0.4590	0.4590	82,500
09 Feb 2024	0.5000	0.5000	0.4500	0.4700	0.4700	126,700
08 Feb 2024	0.4600	0.5000	0.4600	0.5000	0.5000	51,900
07 Feb 2024	0.4470	0.4900	0.4470	0.4630	0.4630	32,700
06 Feb 2024	0.4600	0.4830	0.4600	0.4800	0.4800	2,800
05 Feb 2024	0.4690	0.4900	0.4450	0.4830	0.4830	22,100
02 Feb 2024	0.5000	0.5000	0.4700	0.4900	0.4900	23,800
01 Feb 2024	0.4900	0.5000	0.4520	0.5000	0.5000	19,400
31 Jan 2024	0.4640	0.4840	0.4490	0.4600	0.4600	12,200
30 Jan 2024	0.4510	0.4900	0.4500	0.4800	0.4800	24,300
29 Jan 2024	0.5000	0.5000	0.4450	0.4780	0.4780	76,800
26 Jan 2024	0.4500	0.4990	0.4450	0.4950	0.4950	15,800
25 Jan 2024	0.4500	0.4700	0.4500	0.4670	0.4670	7,000
24 Jan 2024	0.4460	0.4800	0.4460	0.4750	0.4750	8,800
23 Jan 2024	0.4570	0.4800	0.4500	0.4700	0.4700	44,000
22 Jan 2024	0.4510	0.4800	0.4510	0.4790	0.4790	12,300
19 Jan 2024	0.4800	0.4800	0.4500	0.4800	0.4800	19,400
18 Jan 2024	0.4630	0.4800	0.4540	0.4800	0.4800	10,400
17 Jan 2024	0.4500	0.4800	0.4500	0.4630	0.4630	33,500
16 Jan 2024	0.4820	0.5000	0.4400	0.4790	0.4790	68,000
12 Jan 2024	0.5200	0.5200	0.4860	0.5200	0.5200	30,400
11 Jan 2024	0.5000	0.5300	0.4810	0.5100	0.5100	18,300
10 Jan 2024	0.4710	0.5000	0.4710	0.5000	0.5000	30,800
09 Jan 2024	0.5000	0.5090	0.4650	0.4780	0.4780	18,500
08 Jan 2024	0.5500	0.5600	0.4700	0.5000	0.5000	157,500
05 Jan 2024	0.5600	0.5900	0.5520	0.5600	0.5600	74,900
04 Jan 2024	0.6000	0.6000	0.5680	0.5680	0.5680	65,900
03 Jan 2024	0.5890	0.5900	0.5500	0.5600	0.5600	29,300
02 Jan 2024	0.6000	0.6000	0.5500	0.5880	0.5880	76,700
29 Dec 2023	0.5000	0.6080	0.5000	0.5900	0.5900	199,000
28 Dec 2023	0.5400	0.5600	0.5000	0.5060	0.5060	87,500
27 Dec 2023	0.4800	0.5200	0.4500	0.5100	0.5100	346,200
26 Dec 2023	0.4200	0.4830	0.4200	0.4490	0.4490	87,800
22 Dec 2023	0.4400	0.4780	0.4360	0.4360	0.4360	60,500
21 Dec 2023	0.4440	0.4570	0.4330	0.4450	0.4450	46,400
20 Dec 2023	0.4800	0.4800	0.4430	0.4550	0.4550	61,500
19 Dec 2023	0.4500	0.4800	0.4480	0.4500	0.4500	55,600
18 Dec 2023	0.4820	0.5060	0.4400	0.4590	0.4590	111,200
15 Dec 2023	0.4500	0.5300	0.4210	0.4800	0.4800	283,500
14 Dec 2023	0.4200	0.4500	0.3900	0.4230	0.4230	227,100
13 Dec 2023	0.4370	0.4520	0.4200	0.4200	0.4200	97,500
12 Dec 2023	0.4350	0.4600	0.4200	0.4400	0.4400	100,400
11 Dec 2023	0.4580	0.4880	0.4260	0.4350	0.4350	268,100
08 Dec 2023	0.4680	0.4940	0.4510	0.4600	0.4600	209,600
07 Dec 2023	0.4640	0.5350	0.4600	0.4650	0.4650	282,900
06 Dec 2023	0.5300	0.5430	0.4630	0.4900	0.4900	330,700
05 Dec 2023	0.5000	0.5990	0.4610	0.5510	0.5510	759,500
04 Dec 2023	0.4600	0.5800	0.4310	0.5600	0.5600	1,577,100
01 Dec 2023	0.6290	0.7270	0.4500	0.6100	0.6100	25,394,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,287.75-5.38(-0.16%)

S&P 5005,048.42-23.21(-0.46%)

Dow38,085.80-375.12(-0.98%)

Nasdaq15,611.76-100.99(-0.64%)

Bitcoin USD64,295.22-274.86(-0.43%)

CMC Crypto 2001,388.06+5.49(+0.40%)

NLS Pharmaceutics Ltd. (NLSP)

Straits Times Index
3,287.75
-5.38(-0.16%)

S&P 500
5,048.42
-23.21(-0.46%)

Dow
38,085.80
-375.12(-0.98%)

Nasdaq
15,611.76
-100.99(-0.64%)

Bitcoin USD
64,295.22
-274.86(-0.43%)

CMC Crypto 200
1,388.06
+5.49(+0.40%)