Skip to main content
logo

NLS Pharmaceutics AG (NLSP)

NASDAQ: NLSP · Real-Time Price · USD
2.370
+0.100 (4.41%)
At close: Jun 25, 2025, 4:00 PM
2.380
+0.010 (0.42%)
Pre-market: Jun 26, 2025, 8:00 AM EDT

NLS Pharmaceutics AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 20252.362.372.272.372.374.41%98,054
Jun 24, 20252.322.322.192.272.27-2.58%280,220
Jun 23, 20252.362.432.282.332.33-3.32%208,829
Jun 20, 20252.542.542.372.412.412.12%138,744
Jun 18, 20252.302.362.272.362.363.06%135,981
Jun 17, 20252.312.362.252.292.290.88%155,393
Jun 16, 20252.312.382.222.272.27-0.44%170,207
Jun 13, 20252.342.342.222.282.28-4.60%152,291
Jun 12, 20252.472.492.302.392.39-1.65%111,462
Jun 11, 20252.552.592.362.432.43-4.71%286,657
Jun 10, 20252.622.662.332.552.55-7.27%574,977
Jun 9, 20252.622.862.492.752.7519.57%1,690,287
Jun 6, 20252.202.302.102.302.3010.58%577,631
Jun 5, 20251.902.211.902.082.089.47%352,183
Jun 4, 20252.092.101.901.901.90-9.95%104,419
Jun 3, 20252.202.262.082.112.11-4.52%117,547
Jun 2, 20252.252.292.082.212.210.45%141,042
May 30, 20252.332.382.142.202.20-5.98%118,947
May 29, 20252.302.392.202.342.340.86%368,429
May 28, 20252.192.352.072.322.3211.54%452,705
May 27, 20251.932.141.822.082.0812.43%423,675
May 23, 20251.982.021.801.851.85-5.13%309,860
May 22, 20251.751.981.651.951.9513.37%1,051,738
May 21, 20251.731.741.601.721.72-0.58%650,733
May 20, 20251.681.751.551.731.731.17%3,377,093
May 19, 20251.551.791.551.711.715.82%358,474
May 16, 20251.611.651.601.621.620.37%10,141
May 15, 20251.621.641.581.611.61-2.42%11,610
May 14, 20251.691.691.631.651.651.23%11,449
May 13, 20251.721.751.581.631.63-0.61%13,257
May 12, 20251.681.701.611.641.64-22,187
May 9, 20251.601.671.581.641.64-0.61%5,894
May 8, 20251.741.751.651.651.65-2.94%30,329
May 7, 20251.701.701.561.701.70-1.73%68,729
May 6, 20251.671.781.671.731.731.17%19,685
May 5, 20251.591.781.591.711.718.23%94,936
May 2, 20251.551.591.521.581.585.33%12,480
May 1, 20251.471.561.471.501.501.90%13,477
Apr 30, 20251.521.521.461.471.47-3.48%5,447
Apr 29, 20251.471.551.411.531.533.74%77,520
Apr 28, 20251.511.511.471.471.47-2.00%5,475
Apr 25, 20251.461.531.461.501.50-11,522
Apr 24, 20251.461.501.431.501.502.04%25,489
Apr 23, 20251.441.531.441.471.472.80%47,590
Apr 22, 20251.441.471.381.431.43-1.38%15,034
Apr 21, 20251.461.461.431.451.45-0.68%19,373
Apr 17, 20251.451.461.391.461.462.10%17,315
Apr 16, 20251.451.481.421.431.43-4.67%76,333
Apr 15, 20251.541.601.371.501.503.45%1,452,156
Apr 14, 20251.451.451.381.451.457.41%55,492