Stockscreener 앱 받기
0.1194
2.75%
+0.0032
NLS Pharmaceutics Ltd 주식 (NLSP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-06-14 | $0.123 | $0.1171 | $0.0059 | 56,343.0 | +2.75% |
| 2024-06-13 | $0.1272 | $0.1153 | $0.0119 | 399,181.0 | -6.74% |
| 2024-06-12 | $0.133 | $0.1214 | $0.0116 | 469,308.0 | -4.96% |
| 2024-06-11 | $0.1399 | $0.121 | $0.0189 | 2,380,890.0 | +6.33% |
| 2024-06-10 | $0.1299 | $0.1112 | $0.0187 | 413,092.0 | -3.45% |
| 2024-06-07 | $0.1377 | $0.1228 | $0.0149 | 259,985.0 | -3.11% |
| 2024-06-06 | $0.1362 | $0.1312 | $0.005 | 189,000.0 | -3.09% |
| 2024-06-05 | $0.141 | $0.1306 | $0.0104 | 294,162.0 | +0.22% |
| 2024-06-04 | $0.142 | $0.1356 | $0.0064 | 289,011.0 | -0.22% |
| 2024-06-03 | $0.142 | $0.1325 | $0.0095 | 441,414.0 | -3.55% |
| 2024-05-31 | $0.162 | $0.138 | $0.024 | 1,143,581.0 | -15.16% |
| 2024-05-30 | $0.1753 | $0.1604 | $0.0149 | 720,290.0 | -4.24% |
| 2024-05-29 | $0.185 | $0.1559 | $0.0291 | 1,299,626.0 | -0.54% |
| 2024-05-28 | $0.1839 | $0.1618 | $0.0221 | 4,992,374.0 | +0.29% |
| 2024-05-24 | $0.2399 | $0.1606 | $0.0793 | 9,984,531.0 | +0.37% |
| 2024-05-23 | $0.18 | $0.1483 | $0.0317 | 1,816,062.0 | +8.41% |
| 2024-05-22 | $0.18 | $0.1476 | $0.0324 | 402,940.0 | +4.51% |
| 2024-05-21 | $0.18 | $0.1443 | $0.0357 | 855,699.0 | -13.56% |
| 2024-05-20 | $0.1975 | $0.153 | $0.0445 | 1,666,972.0 | +7.93% |
| 2024-05-17 | $0.177 | $0.1525 | $0.0245 | 867,515.0 | +9.77% |
| 2024-05-16 | $0.1899 | $0.136 | $0.0539 | 1,380,027.0 | +2.33% |
| 2024-05-15 | $0.151 | $0.1339 | $0.0171 | 49,413.0 | -3.25% |
NLS Pharmaceutics Ltd 주식 (NLSP) 연도별 가격 이력
이 심층 분석에서는 NLS Pharmaceutics Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NLSP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 NLS Pharmaceutics Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
NLS Pharmaceutics Ltd 주식 (NLSP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-06 | $0.142 | $0.1112 | $0.0308 | 5,192,386.0 | -15.32% |
| 2024-05 | $0.2399 | $0.13 | $0.1099 | 26,224,954.0 | +0.93% |
| 2024-04 | $0.1929 | $0.113 | $0.0799 | 5,685,818.0 | -22.39% |
| 2024-03 | $0.41 | $0.14 | $0.27 | 29,889,510.0 | -53.46% |
| 2024-02 | $0.52 | $0.30 | $0.22 | 966,538.0 | -15.91% |
| 2024-01 | $0.60 | $0.4401 | $0.1599 | 827,375.0 | -22.02% |
NLS Pharmaceutics Ltd 주식 (NLSP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.727 | $0.39 | $0.337 | 30,515,880.0 | +40.49% |
| 2023-11 | $0.7423 | $0.26 | $0.4823 | 3,794,541.0 | -36.38% |
| 2023-10 | $1.01 | $0.45 | $0.565 | 3,008,806.0 | -5.71% |
| 2023-09 | $1.21 | $0.69 | $0.515 | 1,565,397.0 | -31.37% |
| 2023-08 | $1.15 | $0.80 | $0.3462 | 1,769,485.0 | +9.94% |
| 2023-07 | $1.53 | $0.68 | $0.85 | 6,800,847.0 | -15.65% |
| 2023-06 | $1.37 | $0.76 | $0.61 | 1,827,730.0 | +3.77% |
| 2023-05 | $1.42 | $1.00 | $0.418 | 838,666.0 | -20.30% |
| 2023-04 | $1.60 | $1.28 | $0.32 | 643,908.0 | -12.50% |
| 2023-03 | $1.76 | $1.17 | $0.59 | 1,660,127.0 | +6.29% |
| 2023-02 | $1.47 | $1.22 | $0.2495 | 612,995.0 | +10.00% |
| 2023-01 | $1.88 | $1.25 | $0.63 | 2,707,057.0 | +0.78% |
NLS Pharmaceutics Ltd 주식 (NLSP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.40 | $0.7802 | $0.6159 | 2,322,750.0 | +55.42% |
| 2022-11 | $0.955 | $0.43 | $0.525 | 23,223,092.0 | +58.85% |
| 2022-10 | $0.7783 | $0.4201 | $0.3582 | 3,096,643.0 | -15.73% |
| 2022-09 | $1.24 | $0.49 | $0.75 | 10,823,498.0 | +25.28% |
| 2022-08 | $0.77 | $0.33 | $0.44 | 10,038,190.0 | +33.83% |
| 2022-07 | $0.7399 | $0.33 | $0.4099 | 11,899,894.0 | -37.02% |
| 2022-06 | $0.79 | $0.4601 | $0.3299 | 919,729.0 | -13.65% |
| 2022-05 | $0.9388 | $0.55 | $0.3888 | 1,629,489.0 | -20.66% |
| 2022-04 | $1.40 | $0.80 | $0.5994 | 784,703.0 | -39.21% |
| 2022-03 | $1.76 | $1.13 | $0.63 | 4,965,042.0 | +18.49% |
| 2022-02 | $1.24 | $0.802 | $0.438 | 3,803,130.0 | +32.22% |
| 2022-01 | $2.40 | $0.80 | $1.60 | 187,886,403.0 | -18.92% |
0.41%
1.04%
자본화:
|
볼륨(24시간):