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. - Warrant (NQ:NLSPW)

0.0180 +0.0019 (+11.80%)
Streaming Delayed Price Updated: 2:14 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 0.0180 0.0180 0.0180 0.0180 5,601 +0.00(+11.80%)
Aug 19, 2025 0.0169 0.0200 0.0161 0.0161 28,432 -0.00(-2.42%)
Aug 18, 2025 0.0172 0.0172 0.0161 0.0165 4,966 -0.00(-0.60%)
Aug 15, 2025 0.0172 0.0174 0.0160 0.0166 23,206 -0.00(-4.60%)
Aug 14, 2025 0.0160 0.0189 0.0160 0.0174 47,406 +0.00(+8.75%)
Aug 13, 2025 0.0165 0.0197 0.0149 0.0160 32,039 +0.00(+8.11%)
Aug 12, 2025 0.0159 0.0159 0.0148 0.0148 4,053 +0.00(+4.96%)
Aug 11, 2025 0.0152 0.0163 0.0141 0.0141 9,077 -0.00(-6.00%)
Aug 08, 2025 0.0141 0.0150 0.0140 0.0150 7,635 +0.00(+7.14%)
Aug 07, 2025 0.0154 0.0156 0.0140 0.0140 38,173 -0.00(-8.50%)
Aug 06, 2025 0.0153 0.0153 0.0153 0.0153 500 +0.00(+1.32%)
Aug 05, 2025 0.0151 0.0160 0.0151 0.0151 2,650 +0.00(+0.67%)
Aug 04, 2025 0.0141 0.0169 0.0141 0.0150 2,835 +0.00(+7.14%)
Aug 01, 2025 0.0140 0.0169 0.0140 0.0140 2,180 +0.00(+0.00%)
Jul 31, 2025 0.0169 0.0169 0.0140 0.0140 25,534 -0.00(-17.65%)
Jul 30, 2025 0.0169 0.0174 0.0169 0.0170 13,262 +0.00(+0.59%)
Jul 29, 2025 0.0141 0.0170 0.0141 0.0169 28,432 +0.00(+20.71%)
Jul 28, 2025 0.0168 0.0168 0.0140 0.0140 3,500 -0.00(-1.41%)
Jul 25, 2025 0.0143 0.0160 0.0142 0.0142 3,728 +0.00(+0.71%)
Jul 24, 2025 0.0158 0.0173 0.0141 0.0141 1,400 +0.00(+0.00%)
Jul 23, 2025 0.0141 0.0200 0.0141 0.0141 53,621 -0.00(-0.70%)
Jul 22, 2025 0.0110 0.0162 0.0110 0.0142 40,555 -0.00(-2.74%)
Jul 21, 2025 0.0174 0.0174 0.0146 0.0146 17,455 -0.00(-8.18%)
Jul 18, 2025 0.0159 0.0164 0.0159 0.0159 1,826 +0.00(+3.25%)
Jul 17, 2025 0.0148 0.0165 0.0148 0.0154 13,253 -0.00(-16.30%)
Jul 16, 2025 0.0156 0.0185 0.0155 0.0184 4,712 +0.00(+17.95%)
Jul 15, 2025 0.0157 0.0157 0.0155 0.0156 3,864 -0.00(-0.64%)
Jul 14, 2025 0.0155 0.0165 0.0155 0.0157 22,762 -0.00(-19.07%)
Jul 11, 2025 0.0156 0.0196 0.0155 0.0194 7,219 +0.00(+17.58%)
Jul 10, 2025 0.0197 0.0197 0.0162 0.0165 5,800 +0.00(+4.43%)
Jul 09, 2025 0.0157 0.0158 0.0157 0.0158 3,802 -0.00(-20.20%)
Jul 08, 2025 0.0198 0.0199 0.0198 0.0198 4,517 +0.00(+0.00%)
Jul 07, 2025 0.0198 0.0200 0.0198 0.0198 13,923 +0.00(+0.00%)
Jul 03, 2025 0.0198 0.0198 0.0198 0.0198 4,093 -0.00(-0.50%)
Jul 02, 2025 0.0199 0.0199 0.0151 0.0199 8,923 +0.00(+4.74%)
Jul 01, 2025 0.0200 0.0201 0.0190 0.0190 4,099 -0.00(-5.00%)
Jun 30, 2025 0.0200 0.0200 0.0199 0.0200 34,361 +0.00(+5.82%)
Jun 27, 2025 0.0249 0.0271 0.0189 0.0189 27,956 +0.00(+1.61%)
Jun 26, 2025 0.0279 0.0279 0.0148 0.0186 18,711 -0.01(-33.57%)
Jun 25, 2025 0.0150 0.0280 0.0147 0.0280 17,750 +0.01(+83.01%)
Jun 24, 2025 0.0272 0.0272 0.0151 0.0153 18,660 -0.00(-6.71%)
Jun 23, 2025 0.0231 0.0231 0.0147 0.0164 9,134 +0.00(+12.33%)
Jun 20, 2025 0.0147 0.0237 0.0146 0.0146 57,577 +0.00(+4.29%)
Jun 18, 2025 0.0152 0.0152 0.0140 0.0140 23,256 -0.00(-7.89%)
Jun 17, 2025 0.0151 0.0154 0.0150 0.0152 46,683 -0.00(-0.65%)
Jun 16, 2025 0.0169 0.0169 0.0151 0.0153 43,035 -0.00(-7.83%)
Jun 13, 2025 0.0190 0.0218 0.0165 0.0166 20,552 -0.01(-24.55%)
Jun 12, 2025 0.0234 0.0237 0.0200 0.0220 38,155 -0.00(-2.22%)
Jun 11, 2025 0.0213 0.0237 0.0200 0.0225 22,543 +0.00(+11.39%)
Jun 10, 2025 0.0214 0.0214 0.0190 0.0202 15,242 -0.00(-6.05%)
Jun 09, 2025 0.0228 0.0240 0.0160 0.0215 594,604 +0.00(+16.85%)
Jun 06, 2025 0.0207 0.0275 0.0179 0.0184 70,053 -0.00(-14.02%)
Jun 05, 2025 0.0177 0.0220 0.0177 0.0214 58,765 -0.01(-34.15%)
Jun 04, 2025 0.0380 0.0380 0.0231 0.0325 33,698 -0.00(-0.31%)
Jun 03, 2025 0.0170 0.0390 0.0170 0.0326 32,522 +0.00(+18.12%)
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.