Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

NLS Pharmaceutics Ltd. - Common Shares (NQ:NLSP)

2.680 -0.110 (-3.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 20, 2025 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 20, 2025 2.750 2.800 2.600 2.680 151,194 -0.11(-3.94%)
Aug 19, 2025 2.620 2.800 2.585 2.790 236,028 +0.21(+8.14%)
Aug 18, 2025 2.600 2.649 2.471 2.580 178,473 +0.07(+2.79%)
Aug 15, 2025 2.600 2.617 2.354 2.510 165,277 -0.10(-3.83%)
Aug 14, 2025 2.480 2.650 2.450 2.610 551,856 +0.19(+7.85%)
Aug 13, 2025 2.170 2.500 2.130 2.420 316,708 +0.29(+13.62%)
Aug 12, 2025 2.080 2.150 2.040 2.130 67,638 +0.05(+2.40%)
Aug 11, 2025 2.160 2.170 2.020 2.080 129,752 -0.06(-2.80%)
Aug 08, 2025 1.990 2.180 1.990 2.140 159,071 +0.12(+5.94%)
Aug 07, 2025 1.890 2.040 1.863 2.020 115,790 +0.13(+6.88%)
Aug 06, 2025 1.890 1.970 1.710 1.890 165,289 -0.01(-0.53%)
Aug 05, 2025 2.000 2.000 1.810 1.900 100,176 +0.01(+0.69%)
Aug 04, 2025 1.790 1.940 1.790 1.887 118,547 +0.09(+4.83%)
Aug 01, 2025 1.790 1.820 1.710 1.800 79,614 -0.04(-2.17%)
Jul 31, 2025 2.000 2.000 1.810 1.840 123,207 -0.17(-8.46%)
Jul 30, 2025 1.930 2.114 1.930 2.010 124,183 +0.07(+3.61%)
Jul 29, 2025 2.030 2.060 1.920 1.940 45,512 -0.08(-3.96%)
Jul 28, 2025 1.960 2.070 1.910 2.020 99,416 +0.04(+2.02%)
Jul 25, 2025 2.110 2.140 1.970 1.980 190,185 -0.18(-8.33%)
Jul 24, 2025 2.120 2.221 2.120 2.160 173,667 -0.04(-1.82%)
Jul 23, 2025 2.120 2.220 2.120 2.200 79,253 +0.05(+2.33%)
Jul 22, 2025 2.200 2.220 2.100 2.150 128,721 -0.05(-2.27%)
Jul 21, 2025 2.210 2.310 2.200 2.200 153,231 -0.02(-0.90%)
Jul 18, 2025 2.220 2.310 2.190 2.220 159,665 -0.03(-1.33%)
Jul 17, 2025 2.230 2.350 2.210 2.250 1,094,349 +0.00(+0.00%)
Jul 16, 2025 2.240 2.250 2.150 2.250 43,750 +0.05(+2.38%)
Jul 15, 2025 2.120 2.260 2.110 2.198 146,576 +0.07(+3.18%)
Jul 14, 2025 2.100 2.177 2.060 2.130 111,134 +0.03(+1.43%)
Jul 11, 2025 2.200 2.260 2.080 2.100 174,247 -0.14(-6.25%)
Jul 10, 2025 2.260 2.330 2.210 2.240 99,514 -0.03(-1.54%)
Jul 09, 2025 2.270 2.320 2.210 2.275 81,635 -0.04(-1.94%)
Jul 08, 2025 2.310 2.470 2.200 2.320 123,550 +0.05(+2.20%)
Jul 07, 2025 2.450 2.470 2.220 2.270 157,759 -0.17(-6.97%)
Jul 03, 2025 2.550 2.590 2.340 2.440 110,186 -0.13(-5.06%)
Jul 02, 2025 2.340 2.697 2.163 2.570 445,661 -0.29(-10.14%)
Jul 01, 2025 2.960 3.029 2.760 2.860 571,690 -0.04(-1.38%)
Jun 30, 2025 2.840 3.080 2.510 2.900 1,006,129 +0.11(+3.94%)
Jun 27, 2025 2.720 2.860 2.560 2.790 476,861 +0.25(+9.84%)
Jun 26, 2025 2.330 2.650 2.300 2.540 655,065 +0.17(+7.17%)
Jun 25, 2025 2.360 2.370 2.270 2.370 94,810 +0.10(+4.41%)
Jun 24, 2025 2.320 2.320 2.193 2.270 280,032 -0.06(-2.58%)
Jun 23, 2025 2.360 2.430 2.280 2.330 204,665 -0.08(-3.32%)
Jun 20, 2025 2.540 2.540 2.370 2.410 138,744 +0.05(+2.12%)
Jun 18, 2025 2.300 2.360 2.270 2.360 135,981 +0.07(+3.06%)
Jun 17, 2025 2.310 2.360 2.250 2.290 153,707 +0.02(+0.88%)
Jun 16, 2025 2.310 2.378 2.221 2.270 169,965 -0.01(-0.44%)
Jun 13, 2025 2.340 2.340 2.220 2.280 152,291 -0.11(-4.60%)
Jun 12, 2025 2.470 2.487 2.300 2.390 109,553 -0.04(-1.65%)
Jun 11, 2025 2.550 2.590 2.360 2.430 285,658 -0.12(-4.71%)
Jun 10, 2025 2.620 2.660 2.330 2.550 559,994 -0.20(-7.27%)
Jun 09, 2025 2.620 2.860 2.490 2.750 1,687,994 +0.45(+19.57%)
Jun 06, 2025 2.200 2.300 2.100 2.300 577,631 +0.22(+10.58%)
Jun 05, 2025 1.900 2.211 1.900 2.080 342,829 +0.18(+9.47%)
Jun 04, 2025 2.090 2.100 1.900 1.900 104,369 -0.21(-9.95%)
Jun 03, 2025 2.200 2.260 2.080 2.110 114,049 -0.10(-4.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.