NLS Pharmaceutics AG (NLSP)
NASDAQ: NLSP · Real-Time Price · USD
1.480
+0.010 (0.68%)
Apr 24, 2025, 4:00 PM EDT - Market closed
NLS Pharmaceutics AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 1.46 | 1.50 | 1.43 | 1.50 | 1.50 | 2.04% | 25,489 |
| Apr 23, 2025 | 1.44 | 1.53 | 1.44 | 1.47 | 1.47 | 2.80% | 47,590 |
| Apr 22, 2025 | 1.44 | 1.47 | 1.38 | 1.43 | 1.43 | -1.38% | 15,034 |
| Apr 21, 2025 | 1.46 | 1.46 | 1.43 | 1.45 | 1.45 | -0.68% | 19,373 |
| Apr 17, 2025 | 1.45 | 1.46 | 1.39 | 1.46 | 1.46 | 2.10% | 17,315 |
| Apr 16, 2025 | 1.45 | 1.48 | 1.42 | 1.43 | 1.43 | -4.67% | 76,333 |
| Apr 15, 2025 | 1.54 | 1.60 | 1.37 | 1.50 | 1.50 | 3.45% | 1,452,156 |
| Apr 14, 2025 | 1.45 | 1.45 | 1.38 | 1.45 | 1.45 | 7.41% | 55,492 |
| Apr 11, 2025 | 1.35 | 1.45 | 1.35 | 1.35 | 1.35 | - | 19,841 |
| Apr 10, 2025 | 1.36 | 1.40 | 1.33 | 1.35 | 1.35 | -0.74% | 21,171 |
| Apr 9, 2025 | 1.36 | 1.43 | 1.36 | 1.36 | 1.36 | - | 8,281 |
| Apr 8, 2025 | 1.45 | 1.46 | 1.32 | 1.36 | 1.36 | -4.23% | 15,465 |
| Apr 7, 2025 | 1.35 | 1.46 | 1.33 | 1.42 | 1.42 | -4.25% | 34,212 |
| Apr 4, 2025 | 1.45 | 1.56 | 1.45 | 1.48 | 1.48 | -0.47% | 13,109 |
| Apr 3, 2025 | 1.53 | 1.53 | 1.45 | 1.49 | 1.49 | - | 5,151 |
| Apr 2, 2025 | 1.48 | 1.55 | 1.48 | 1.49 | 1.49 | -3.25% | 16,592 |
| Apr 1, 2025 | 1.49 | 1.56 | 1.42 | 1.54 | 1.54 | - | 38,153 |
| Mar 31, 2025 | 1.41 | 1.59 | 1.38 | 1.54 | 1.54 | 18.46% | 124,086 |
| Mar 28, 2025 | 1.50 | 1.60 | 1.30 | 1.30 | 1.30 | -15.03% | 44,280 |
| Mar 27, 2025 | 1.52 | 1.55 | 1.52 | 1.53 | 1.53 | -0.65% | 6,831 |
| Mar 26, 2025 | 1.65 | 1.65 | 1.51 | 1.54 | 1.54 | 2.67% | 26,994 |
| Mar 25, 2025 | 1.55 | 1.56 | 1.45 | 1.50 | 1.50 | -0.66% | 39,457 |
| Mar 24, 2025 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | - | 15,034 |
| Mar 21, 2025 | 1.51 | 1.54 | 1.50 | 1.51 | 1.51 | 0.67% | 9,836 |
| Mar 20, 2025 | 1.59 | 1.60 | 1.50 | 1.50 | 1.50 | -3.85% | 31,738 |
| Mar 19, 2025 | 1.53 | 1.59 | 1.53 | 1.56 | 1.56 | 0.65% | 19,312 |
| Mar 18, 2025 | 1.57 | 1.61 | 1.52 | 1.55 | 1.55 | - | 25,717 |
| Mar 17, 2025 | 1.62 | 1.62 | 1.53 | 1.55 | 1.55 | -1.90% | 17,976 |
| Mar 14, 2025 | 1.53 | 1.60 | 1.53 | 1.58 | 1.58 | 3.27% | 15,211 |
| Mar 13, 2025 | 1.60 | 1.62 | 1.53 | 1.53 | 1.53 | -4.97% | 14,679 |
| Mar 12, 2025 | 1.65 | 1.68 | 1.59 | 1.61 | 1.61 | -1.23% | 23,472 |
| Mar 11, 2025 | 1.65 | 1.67 | 1.57 | 1.63 | 1.63 | -4.12% | 25,272 |
| Mar 10, 2025 | 1.75 | 1.78 | 1.66 | 1.70 | 1.70 | - | 26,521 |
| Mar 7, 2025 | 1.63 | 1.72 | 1.63 | 1.70 | 1.70 | 3.66% | 19,908 |
| Mar 6, 2025 | 1.69 | 1.69 | 1.58 | 1.64 | 1.64 | 6.49% | 57,841 |
| Mar 5, 2025 | 1.60 | 1.60 | 1.51 | 1.54 | 1.54 | -3.75% | 42,657 |
| Mar 4, 2025 | 1.78 | 1.78 | 1.47 | 1.60 | 1.60 | -10.11% | 86,913 |
| Mar 3, 2025 | 1.85 | 1.85 | 1.77 | 1.78 | 1.78 | -3.26% | 41,299 |
| Feb 28, 2025 | 1.90 | 1.90 | 1.77 | 1.84 | 1.84 | 1.10% | 55,942 |
| Feb 27, 2025 | 1.81 | 1.87 | 1.72 | 1.82 | 1.82 | 1.39% | 184,279 |
| Feb 26, 2025 | 1.82 | 1.86 | 1.79 | 1.80 | 1.80 | -3.49% | 126,829 |
| Feb 25, 2025 | 1.90 | 1.92 | 1.80 | 1.86 | 1.86 | -2.11% | 398,755 |
| Feb 24, 2025 | 2.02 | 2.02 | 1.87 | 1.90 | 1.90 | -2.56% | 84,956 |
| Feb 21, 2025 | 2.05 | 2.09 | 1.94 | 1.95 | 1.95 | -4.88% | 96,697 |
| Feb 20, 2025 | 2.34 | 2.34 | 2.05 | 2.05 | 2.05 | -10.09% | 116,425 |
| Feb 19, 2025 | 2.29 | 2.33 | 2.20 | 2.28 | 2.28 | -0.44% | 112,157 |
| Feb 18, 2025 | 2.34 | 2.35 | 2.20 | 2.29 | 2.29 | 1.33% | 148,309 |
| Feb 14, 2025 | 2.35 | 2.35 | 2.20 | 2.26 | 2.26 | -1.74% | 189,922 |
| Feb 13, 2025 | 2.26 | 2.36 | 2.14 | 2.30 | 2.30 | -1.71% | 327,700 |
| Feb 12, 2025 | 2.31 | 2.34 | 2.16 | 2.34 | 2.34 | - | 249,285 |