NLS Pharmaceutics AG (NLSP)
NASDAQ: NLSP · Real-Time Price · USD
1.480
+0.090 (6.47%)
Mar 31, 2025, 2:23 PM EDT - Market open
NLS Pharmaceutics AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.47 | 1.59 | 1.38 | 1.49 | - | 14.62% | 74,174 |
| 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 |
| Feb 11, 2025 | 2.25 | 2.34 | 2.01 | 2.34 | 2.34 | -8.95% | 943,023 |
| Feb 10, 2025 | 2.51 | 2.97 | 2.31 | 2.57 | 2.57 | 37.43% | 50,488,954 |
| Feb 7, 2025 | 1.87 | 1.96 | 1.81 | 1.87 | 1.87 | -3.11% | 159,880 |
| Feb 6, 2025 | 1.90 | 2.02 | 1.90 | 1.93 | 1.93 | -2.53% | 130,469 |
| Feb 5, 2025 | 2.00 | 2.14 | 1.97 | 1.98 | 1.98 | -1.00% | 195,023 |
| Feb 4, 2025 | 2.15 | 2.25 | 1.96 | 2.00 | 2.00 | -7.83% | 235,893 |
| Feb 3, 2025 | 2.23 | 2.40 | 2.06 | 2.17 | 2.17 | -12.85% | 757,131 |
| Jan 31, 2025 | 3.03 | 3.37 | 2.29 | 2.49 | 2.49 | 25.76% | 61,242,764 |
| Jan 30, 2025 | 1.85 | 2.02 | 1.85 | 1.98 | 1.98 | 1.02% | 256,573 |
| Jan 29, 2025 | 1.93 | 1.97 | 1.80 | 1.96 | 1.96 | 4.26% | 312,871 |
| Jan 28, 2025 | 1.83 | 2.06 | 1.71 | 1.88 | 1.88 | 3.87% | 6,426,367 |
| Jan 27, 2025 | 1.76 | 1.85 | 1.75 | 1.81 | 1.81 | 1.69% | 54,701 |
| Jan 24, 2025 | 1.80 | 1.82 | 1.74 | 1.78 | 1.78 | -4.30% | 82,616 |
| Jan 23, 2025 | 1.89 | 1.89 | 1.73 | 1.86 | 1.86 | -1.59% | 82,982 |
| Jan 22, 2025 | 1.90 | 1.95 | 1.84 | 1.89 | 1.89 | -0.53% | 78,260 |
| Jan 21, 2025 | 1.92 | 2.02 | 1.84 | 1.90 | 1.90 | -0.52% | 189,372 |
| Jan 17, 2025 | 1.96 | 2.05 | 1.89 | 1.91 | 1.91 | -6.37% | 120,672 |