Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Nls Pharmaceuti (NLSPW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.0164 0.0164 0.0164 0.0159 200
17th Jul 2025 (Thu) 0.0148 0.0148 0.0148 0.0154 201
16th Jul 2025 (Wed) 0.0155 0.0184 0.0155 0.0184 0
15th Jul 2025 (Tue) 0.0155 0.0155 0.0155 0.0155 0
14th Jul 2025 (Mon) 0.0158 0.016 0.0157 0.0157 0
11th Jul 2025 (Fri) 0.0156 0.0156 0.0156 0.0194 0
10th Jul 2025 (Thu) 0.0174 0.0174 0.0174 0.0165 1,500
9th Jul 2025 (Wed) 0.0199 0.0199 0.0158 0.0158 0
8th Jul 2025 (Tue) 0.0199 0.0199 0.0198 0.0198 0
7th Jul 2025 (Mon) 0.0199 0.0199 0.0199 0.0198 1,256
4th Jul 2025 (Fri) 0.0198 0.0198 0.0198 0.0198 500
3rd Jul 2025 (Thu) 0.0198 0.0198 0.0198 0.0198 500
2nd Jul 2025 (Wed) 0.0199 0.0199 0.0199 0.0199 567
1st Jul 2025 (Tue) 0.02 0.02 0.019 0.019 2,083
30th Jun 2025 (Mon) 0.02 0.02 0.0199 0.02 878
27th Jun 2025 (Fri) 0.02 0.02 0.019 0.0189 3,450
26th Jun 2025 (Thu) 0.0278 0.0278 0.0186 0.0186 375
25th Jun 2025 (Wed) 0.025 0.028 0.025 0.028 5,200
24th Jun 2025 (Tue) 0.023 0.023 0.0152 0.0152 0
23rd Jun 2025 (Mon) 0.023 0.023 0.0147 0.0164 100
20th Jun 2025 (Fri) 0.0146 0.021 0.0146 0.0146 7,647
19th Jun 2025 (Thu) 0.0152 0.0152 0.0151 0.014 9,829
18th Jun 2025 (Wed) 0.0152 0.0152 0.0151 0.014 9,829
17th Jun 2025 (Tue) 0.0154 0.0154 0.0154 0.0152 3,483
16th Jun 2025 (Mon) 0.0155 0.0155 0.0155 0.0153 4,000
13th Jun 2025 (Fri) 0.0201 0.0201 0.0195 0.0166 900
12th Jun 2025 (Thu) 0.0237 0.0237 0.02 0.022 10,503
11th Jun 2025 (Wed) 0.0213 0.0235 0.0213 0.0225 3,250
10th Jun 2025 (Tue) 0.0214 0.0214 0.0202 0.0202 1,839
9th Jun 2025 (Mon) 0.024 0.024 0.0217 0.0215 2,350
6th Jun 2025 (Fri) 0.0212 0.0233 0.0212 0.0184 516
5th Jun 2025 (Thu) 0.019 0.0212 0.019 0.0214 1,515
4th Jun 2025 (Wed) 0.038 0.038 0.0231 0.0325 600
3rd Jun 2025 (Tue) 0.017 0.039 0.017 0.0325 2,225
2nd Jun 2025 (Mon) 0.0379 0.0399 0.0167 0.0276 300
30th May 2025 (Fri) 0.0247 0.0395 0.02 0.0289 14,468
29th May 2025 (Thu) 0.0298 0.0298 0.0203 0.0203 2,100
28th May 2025 (Wed) 0.0192 0.0249 0.0147 0.0147 37,753
27th May 2025 (Tue) 0.0189 0.019 0.0189 0.019 3,118
26th May 2025 (Mon) 0.014 0.014 0.014 0.014 0
24th May 2025 (Sat) 0.019 0.019 0.019 0.014 2,400
23rd May 2025 (Fri) 0.019 0.019 0.019 0.019 2,400
22nd May 2025 (Thu) 0.0097 0.0097 0.0097 0.0097 0
21st May 2025 (Wed) 0.0189 0.0192 0.01 0.01 85,066
20th May 2025 (Tue) 0.0143 0.0166 0.0138 0.016 37,424
FTSE 100 Latest
Value8,992.12
Change19.48