NLS Pharmaceutics AG (NLSP)
NASDAQ: NLSP · Real-Time Price · USD
1.900
-0.010 (-0.52%)
At close: Jan 21, 2025, 4:00 PM
1.910
+0.010 (0.53%)
Pre-market: Jan 22, 2025, 4:24 AM EST
NLS Pharmaceutics AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 1.92 | 2.02 | 1.84 | 1.90 | 1.90 | -0.52% | 188,799 |
| Jan 17, 2025 | 1.96 | 2.05 | 1.89 | 1.91 | 1.91 | -6.37% | 120,672 |
| Jan 16, 2025 | 1.98 | 2.08 | 1.87 | 2.04 | 2.04 | 2.00% | 149,271 |
| Jan 15, 2025 | 2.01 | 2.07 | 1.94 | 2.00 | 2.00 | -1.48% | 154,216 |
| Jan 14, 2025 | 2.06 | 2.09 | 1.98 | 2.03 | 2.03 | -1.93% | 106,369 |
| Jan 13, 2025 | 2.19 | 2.19 | 1.96 | 2.07 | 2.07 | -10.78% | 202,844 |
| Jan 10, 2025 | 2.35 | 2.39 | 2.07 | 2.32 | 2.32 | -3.73% | 463,450 |
| Jan 8, 2025 | 2.44 | 2.70 | 2.20 | 2.41 | 2.41 | 16.99% | 17,536,342 |
| Jan 7, 2025 | 2.13 | 2.14 | 2.04 | 2.06 | 2.06 | -1.44% | 72,238 |
| Jan 6, 2025 | 2.07 | 2.23 | 2.05 | 2.09 | 2.09 | -3.24% | 112,715 |
| Jan 3, 2025 | 2.12 | 2.22 | 1.92 | 2.16 | 2.16 | -0.92% | 246,454 |
| Jan 2, 2025 | 2.10 | 2.34 | 2.10 | 2.18 | 2.18 | 3.32% | 238,332 |
| Dec 31, 2024 | 2.54 | 2.60 | 2.07 | 2.11 | 2.11 | -22.43% | 641,102 |
| Dec 30, 2024 | 2.82 | 2.95 | 2.34 | 2.72 | 2.72 | 49.45% | 21,337,379 |
| Dec 27, 2024 | 1.87 | 1.94 | 1.81 | 1.82 | 1.82 | -2.15% | 33,700 |
| Dec 26, 2024 | 1.93 | 1.94 | 1.82 | 1.86 | 1.86 | -1.80% | 53,477 |
| Dec 24, 2024 | 1.92 | 1.96 | 1.83 | 1.89 | 1.89 | -4.34% | 39,506 |
| Dec 23, 2024 | 1.90 | 2.04 | 1.89 | 1.98 | 1.98 | 1.54% | 55,999 |
| Dec 20, 2024 | 2.23 | 2.29 | 1.78 | 1.95 | 1.95 | -18.07% | 262,539 |
| Dec 19, 2024 | 2.36 | 2.79 | 2.10 | 2.38 | 2.38 | 19.00% | 1,509,974 |
| Dec 18, 2024 | 1.83 | 2.12 | 1.73 | 2.00 | 2.00 | 8.11% | 214,373 |
| Dec 17, 2024 | 1.85 | 1.96 | 1.83 | 1.85 | 1.85 | -0.54% | 58,436 |
| Dec 16, 2024 | 1.99 | 1.99 | 1.85 | 1.86 | 1.86 | -2.62% | 44,456 |
| Dec 13, 2024 | 1.89 | 2.13 | 1.87 | 1.91 | 1.91 | -2.55% | 94,923 |
| Dec 12, 2024 | 1.86 | 1.98 | 1.80 | 1.96 | 1.96 | -2.49% | 96,087 |
| Dec 11, 2024 | 1.88 | 2.06 | 1.75 | 2.01 | 2.01 | 1.52% | 2,601,495 |
| Dec 10, 2024 | 2.00 | 2.05 | 1.82 | 1.98 | 1.98 | -1.00% | 1,142,269 |
| Dec 9, 2024 | 2.15 | 2.22 | 1.95 | 2.00 | 2.00 | -8.26% | 76,277 |
| Dec 6, 2024 | 2.12 | 2.35 | 2.11 | 2.18 | 2.18 | -3.11% | 55,988 |
| Dec 5, 2024 | 2.39 | 2.54 | 2.11 | 2.25 | 2.25 | -16.97% | 167,969 |
| Dec 4, 2024 | 2.45 | 3.23 | 2.45 | 2.71 | 2.71 | 0.74% | 367,652 |
| Dec 3, 2024 | 3.05 | 3.05 | 2.45 | 2.69 | 2.69 | -11.22% | 3,681,298 |
| Dec 2, 2024 | 3.30 | 3.30 | 3.00 | 3.03 | 3.03 | -10.36% | 63,025 |
| Nov 29, 2024 | 3.27 | 3.41 | 3.27 | 3.38 | 3.38 | 3.36% | 9,775 |
| Nov 27, 2024 | 3.58 | 3.58 | 3.23 | 3.27 | 3.27 | -10.66% | 123,924 |
| Nov 26, 2024 | 3.59 | 3.72 | 3.37 | 3.66 | 3.66 | 2.81% | 22,880 |
| Nov 25, 2024 | 3.39 | 3.65 | 3.37 | 3.56 | 3.56 | 3.79% | 47,544 |
| Nov 22, 2024 | 3.60 | 3.65 | 3.33 | 3.43 | 3.43 | 1.93% | 64,497 |
| Nov 21, 2024 | 3.30 | 3.51 | 3.19 | 3.37 | 3.37 | 2.28% | 33,462 |
| Nov 20, 2024 | 3.11 | 3.55 | 3.11 | 3.29 | 3.29 | 3.46% | 66,461 |
| Nov 19, 2024 | 3.03 | 3.24 | 3.01 | 3.18 | 3.18 | -2.45% | 25,816 |
| Nov 18, 2024 | 3.23 | 3.43 | 3.12 | 3.26 | 3.26 | 4.15% | 15,735 |
| Nov 15, 2024 | 3.24 | 3.31 | 3.00 | 3.13 | 3.13 | -6.29% | 45,863 |
| Nov 14, 2024 | 3.46 | 3.46 | 3.15 | 3.34 | 3.34 | -3.47% | 48,519 |
| Nov 13, 2024 | 3.15 | 4.15 | 3.15 | 3.46 | 3.46 | -11.28% | 66,192 |
| Nov 12, 2024 | 3.79 | 3.91 | 3.61 | 3.90 | 3.90 | -1.76% | 52,073 |
| Nov 11, 2024 | 3.79 | 4.01 | 3.68 | 3.97 | 3.97 | 0.76% | 118,814 |
| Nov 8, 2024 | 4.03 | 4.06 | 3.85 | 3.94 | 3.94 | -5.06% | 96,820 |
| Nov 7, 2024 | 3.97 | 4.34 | 3.90 | 4.15 | 4.15 | 1.47% | 48,294 |
| Nov 6, 2024 | 3.95 | 4.30 | 3.90 | 4.09 | 4.09 | 1.24% | 112,079 |
| Nov 5, 2024 | 4.15 | 4.22 | 3.86 | 4.04 | 4.04 | -7.97% | 258,917 |
| Nov 4, 2024 | 4.74 | 4.74 | 3.62 | 4.39 | 4.39 | 21.94% | 11,409,352 |
| Nov 1, 2024 | 3.81 | 3.81 | 3.56 | 3.60 | 3.60 | -0.83% | 10,793 |
| Oct 31, 2024 | 3.65 | 3.90 | 3.63 | 3.63 | 3.63 | -5.96% | 7,564 |
| Oct 30, 2024 | 4.20 | 4.39 | 3.51 | 3.86 | 3.86 | -6.54% | 28,965 |
| Oct 29, 2024 | 4.09 | 4.23 | 3.90 | 4.13 | 4.13 | 0.49% | 19,216 |
| Oct 28, 2024 | 4.18 | 4.20 | 3.80 | 4.11 | 4.11 | -1.67% | 60,691 |
| Oct 25, 2024 | 4.30 | 4.46 | 4.18 | 4.18 | 4.18 | -1.88% | 8,934 |
| Oct 24, 2024 | 4.50 | 4.65 | 4.22 | 4.26 | 4.26 | -7.49% | 14,069 |
| Oct 23, 2024 | 4.70 | 4.95 | 4.30 | 4.61 | 4.61 | -4.86% | 27,232 |
| Oct 22, 2024 | 5.00 | 5.18 | 4.75 | 4.84 | 4.84 | 1.68% | 10,678 |
| Oct 21, 2024 | 5.20 | 5.40 | 4.52 | 4.76 | 4.76 | -10.19% | 51,663 |
| Oct 18, 2024 | 5.00 | 5.64 | 4.85 | 5.30 | 5.30 | 2.32% | 28,294 |
| Oct 17, 2024 | 5.00 | 5.25 | 4.89 | 5.18 | 5.18 | 1.97% | 17,982 |
| Oct 16, 2024 | 4.94 | 5.24 | 4.66 | 5.08 | 5.08 | 6.50% | 44,153 |
| Oct 15, 2024 | 4.52 | 4.78 | 4.38 | 4.77 | 4.77 | 3.92% | 23,914 |
| Oct 14, 2024 | 4.60 | 4.60 | 4.46 | 4.59 | 4.59 | 3.15% | 14,909 |
| Oct 11, 2024 | 4.55 | 4.55 | 4.10 | 4.45 | 4.45 | 4.71% | 35,967 |
| Oct 10, 2024 | 5.01 | 5.01 | 4.14 | 4.25 | 4.25 | -16.60% | 67,126 |
| Oct 9, 2024 | 5.22 | 5.30 | 5.04 | 5.10 | 5.10 | -3.48% | 8,078 |
| Oct 8, 2024 | 5.08 | 5.36 | 4.99 | 5.28 | 5.28 | 4.27% | 24,814 |
| Oct 7, 2024 | 5.10 | 5.20 | 4.89 | 5.06 | 5.06 | 3.35% | 19,684 |
| Oct 4, 2024 | 4.96 | 5.19 | 4.72 | 4.90 | 4.90 | 0.51% | 20,170 |
| Oct 3, 2024 | 4.98 | 5.19 | 4.72 | 4.88 | 4.88 | -2.11% | 13,154 |
| Oct 2, 2024 | 5.20 | 5.20 | 4.90 | 4.98 | 4.98 | -4.23% | 6,656 |
| Oct 1, 2024 | 4.89 | 5.50 | 4.72 | 5.20 | 5.20 | 2.56% | 31,400 |
| Sep 30, 2024 | 5.15 | 5.20 | 4.74 | 5.07 | 5.07 | -2.50% | 64,509 |
| Sep 27, 2024 | 5.01 | 5.95 | 4.08 | 5.20 | 5.20 | 4.00% | 170,497 |
| Sep 26, 2024 | 5.00 | 5.29 | 4.96 | 5.00 | 5.00 | -5.52% | 22,104 |
| Sep 25, 2024 | 5.52 | 5.53 | 4.97 | 5.29 | 5.29 | -4.82% | 24,832 |
| Sep 24, 2024 | 5.42 | 5.60 | 5.28 | 5.56 | 5.56 | 2.51% | 5,002 |
| Sep 23, 2024 | 5.72 | 6.16 | 5.32 | 5.42 | 5.42 | -10.20% | 19,201 |
| Sep 20, 2024 | 5.80 | 6.97 | 5.48 | 6.04 | 6.04 | 10.30% | 101,845 |
| Sep 19, 2024 | 5.48 | 5.80 | 5.42 | 5.48 | 5.48 | 0.07% | 3,038 |
| Sep 18, 2024 | 5.80 | 5.80 | 5.40 | 5.47 | 5.47 | -3.87% | 3,210 |
| Sep 17, 2024 | 5.28 | 5.79 | 5.28 | 5.69 | 5.69 | 4.63% | 7,430 |
| Sep 16, 2024 | 5.80 | 5.80 | 5.31 | 5.44 | 5.44 | 0.59% | 4,376 |
| Sep 13, 2024 | 5.49 | 5.60 | 5.27 | 5.41 | 5.41 | 2.42% | 4,533 |
| Sep 12, 2024 | 5.20 | 5.92 | 5.04 | 5.28 | 5.28 | 2.25% | 7,939 |
| Sep 11, 2024 | 5.08 | 5.24 | 4.92 | 5.16 | 5.16 | 4.11% | 4,244 |
| Sep 10, 2024 | 5.02 | 5.22 | 4.86 | 4.96 | 4.96 | -1.35% | 4,720 |
| Sep 9, 2024 | 4.72 | 5.14 | 4.72 | 5.03 | 5.03 | -3.68% | 12,189 |
| Sep 6, 2024 | 5.60 | 5.60 | 4.99 | 5.22 | 5.22 | -8.16% | 6,779 |
| Sep 5, 2024 | 5.48 | 5.89 | 5.48 | 5.68 | 5.68 | -2.00% | 5,643 |
| Sep 4, 2024 | 6.04 | 6.04 | 5.60 | 5.80 | 5.80 | -0.07% | 3,532 |
| Sep 3, 2024 | 6.08 | 6.08 | 5.79 | 5.80 | 5.80 | -2.68% | 6,661 |
| Aug 30, 2024 | 6.36 | 6.36 | 5.80 | 5.96 | 5.96 | -1.32% | 9,396 |
| Aug 29, 2024 | 6.53 | 6.80 | 5.87 | 6.04 | 6.04 | -3.82% | 16,491 |
| Aug 28, 2024 | 6.91 | 7.16 | 6.05 | 6.28 | 6.28 | -9.19% | 12,967 |
| Aug 27, 2024 | 7.10 | 7.19 | 6.80 | 6.92 | 6.92 | -2.48% | 5,546 |