NLS Pharmaceutics AG (NLSP)
NASDAQ: NLSP · Real-Time Price · USD
2.080
+0.180 (9.47%)
At close: Jun 5, 2025, 4:00 PM
2.150
+0.070 (3.37%)
After-hours: Jun 5, 2025, 4:49 PM EDT
NLS Pharmaceutics AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 1.90 | 2.21 | 1.90 | 2.09 | - | 10.00% | 199,716 |
| Jun 4, 2025 | 2.09 | 2.10 | 1.90 | 1.90 | 1.90 | -9.95% | 104,419 |
| Jun 3, 2025 | 2.20 | 2.26 | 2.08 | 2.11 | 2.11 | -4.52% | 117,547 |
| Jun 2, 2025 | 2.25 | 2.29 | 2.08 | 2.21 | 2.21 | 0.45% | 141,042 |
| May 30, 2025 | 2.33 | 2.38 | 2.14 | 2.20 | 2.20 | -5.98% | 118,947 |
| May 29, 2025 | 2.30 | 2.39 | 2.20 | 2.34 | 2.34 | 0.86% | 368,429 |
| May 28, 2025 | 2.19 | 2.35 | 2.07 | 2.32 | 2.32 | 11.54% | 452,705 |
| May 27, 2025 | 1.93 | 2.14 | 1.82 | 2.08 | 2.08 | 12.43% | 423,675 |
| May 23, 2025 | 1.98 | 2.02 | 1.80 | 1.85 | 1.85 | -5.13% | 309,860 |
| May 22, 2025 | 1.75 | 1.98 | 1.65 | 1.95 | 1.95 | 13.37% | 1,051,738 |
| May 21, 2025 | 1.73 | 1.74 | 1.60 | 1.72 | 1.72 | -0.58% | 650,733 |
| May 20, 2025 | 1.68 | 1.75 | 1.55 | 1.73 | 1.73 | 1.17% | 3,377,093 |
| May 19, 2025 | 1.55 | 1.79 | 1.55 | 1.71 | 1.71 | 5.82% | 358,474 |
| May 16, 2025 | 1.61 | 1.65 | 1.60 | 1.62 | 1.62 | 0.37% | 10,141 |
| May 15, 2025 | 1.62 | 1.64 | 1.58 | 1.61 | 1.61 | -2.42% | 11,610 |
| May 14, 2025 | 1.69 | 1.69 | 1.63 | 1.65 | 1.65 | 1.23% | 11,449 |
| May 13, 2025 | 1.72 | 1.75 | 1.58 | 1.63 | 1.63 | -0.61% | 13,257 |
| May 12, 2025 | 1.68 | 1.70 | 1.61 | 1.64 | 1.64 | - | 22,187 |
| May 9, 2025 | 1.60 | 1.67 | 1.58 | 1.64 | 1.64 | -0.61% | 5,894 |
| May 8, 2025 | 1.74 | 1.75 | 1.65 | 1.65 | 1.65 | -2.94% | 30,329 |
| May 7, 2025 | 1.70 | 1.70 | 1.56 | 1.70 | 1.70 | -1.73% | 68,729 |
| May 6, 2025 | 1.67 | 1.78 | 1.67 | 1.73 | 1.73 | 1.17% | 19,685 |
| May 5, 2025 | 1.59 | 1.78 | 1.59 | 1.71 | 1.71 | 8.23% | 94,936 |
| May 2, 2025 | 1.55 | 1.59 | 1.52 | 1.58 | 1.58 | 5.33% | 12,480 |
| May 1, 2025 | 1.47 | 1.56 | 1.47 | 1.50 | 1.50 | 1.90% | 13,477 |
| Apr 30, 2025 | 1.52 | 1.52 | 1.46 | 1.47 | 1.47 | -3.48% | 5,447 |
| Apr 29, 2025 | 1.47 | 1.55 | 1.41 | 1.53 | 1.53 | 3.74% | 77,520 |
| Apr 28, 2025 | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | -2.00% | 5,475 |
| Apr 25, 2025 | 1.46 | 1.53 | 1.46 | 1.50 | 1.50 | - | 11,522 |
| 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 |