NLS Pharmaceutics AG (NLSP)
Oct 30, 2025 - NLSP was delisted (reason: merged into NCEL)
0.7620
+0.0220 (2.97%)
Inactive · Last trade price on Oct 30, 2025
NLS Pharmaceutics AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.77 | 0.83 | 0.76 | 0.76 | 0.76 | 2.97% | 47,624,650 |
| Oct 29, 2025 | 0.95 | 0.95 | 0.74 | 0.74 | 0.74 | -29.52% | 1,465,923 |
| Oct 28, 2025 | 1.20 | 1.21 | 1.03 | 1.05 | 1.05 | -15.32% | 1,229,693 |
| Oct 27, 2025 | 1.29 | 1.36 | 1.21 | 1.24 | 1.24 | -4.62% | 9,113,409 |
| Oct 24, 2025 | 1.31 | 1.32 | 1.25 | 1.30 | 1.30 | -1.52% | 319,162 |
| Oct 23, 2025 | 1.42 | 1.42 | 1.26 | 1.32 | 1.32 | -16.98% | 7,523,710 |
| Oct 22, 2025 | 1.60 | 1.66 | 1.56 | 1.59 | 1.59 | -5.92% | 63,200 |
| Oct 21, 2025 | 1.67 | 1.73 | 1.66 | 1.69 | 1.69 | - | 42,361 |
| Oct 20, 2025 | 1.70 | 1.70 | 1.64 | 1.69 | 1.69 | 2.42% | 27,962 |
| Oct 17, 2025 | 1.67 | 1.69 | 1.60 | 1.65 | 1.65 | 1.23% | 71,132 |
| Oct 16, 2025 | 1.69 | 1.74 | 1.62 | 1.63 | 1.63 | -4.12% | 152,371 |
| Oct 15, 2025 | 1.79 | 1.81 | 1.70 | 1.70 | 1.70 | -4.49% | 83,501 |
| Oct 14, 2025 | 1.71 | 1.84 | 1.45 | 1.78 | 1.78 | 0.56% | 155,122 |
| Oct 13, 2025 | 1.81 | 1.85 | 1.70 | 1.77 | 1.77 | 0.57% | 81,057 |
| Oct 10, 2025 | 1.84 | 1.86 | 1.75 | 1.76 | 1.76 | -5.88% | 173,196 |
| Oct 9, 2025 | 1.86 | 1.91 | 1.83 | 1.87 | 1.87 | 0.27% | 59,925 |
| Oct 8, 2025 | 1.83 | 1.87 | 1.82 | 1.87 | 1.87 | 1.91% | 115,066 |
| Oct 7, 2025 | 1.90 | 1.93 | 1.81 | 1.83 | 1.83 | -4.69% | 176,258 |
| Oct 6, 2025 | 1.96 | 1.98 | 1.86 | 1.92 | 1.92 | -3.76% | 179,895 |
| Oct 3, 2025 | 2.13 | 2.13 | 1.97 | 2.00 | 2.00 | -5.90% | 245,707 |
| Oct 2, 2025 | 2.05 | 2.15 | 1.98 | 2.12 | 2.12 | 2.42% | 294,937 |
| Oct 1, 2025 | 1.79 | 2.09 | 1.76 | 2.07 | 2.07 | 13.11% | 720,099 |
| Sep 30, 2025 | 2.22 | 2.24 | 1.76 | 1.83 | 1.83 | -25.31% | 12,903,686 |
| Sep 29, 2025 | 2.34 | 2.46 | 2.26 | 2.45 | 2.45 | 11.87% | 1,567,608 |
| Sep 26, 2025 | 2.25 | 2.40 | 2.12 | 2.19 | 2.19 | 6.31% | 524,180 |
| Sep 25, 2025 | 2.11 | 2.19 | 2.00 | 2.06 | 2.06 | -3.74% | 94,466 |
| Sep 24, 2025 | 2.18 | 2.20 | 2.12 | 2.14 | 2.14 | 2.88% | 61,331 |
| Sep 23, 2025 | 2.17 | 2.20 | 2.07 | 2.08 | 2.08 | -5.88% | 99,162 |
| Sep 22, 2025 | 2.06 | 2.24 | 2.04 | 2.21 | 2.21 | 8.33% | 231,854 |
| Sep 19, 2025 | 1.93 | 2.12 | 1.93 | 2.04 | 2.04 | -0.97% | 118,340 |
| Sep 18, 2025 | 1.85 | 2.10 | 1.80 | 2.06 | 2.06 | 1.48% | 314,110 |
| Sep 17, 2025 | 2.09 | 2.14 | 2.01 | 2.03 | 2.03 | -4.25% | 176,005 |
| Sep 16, 2025 | 2.15 | 2.25 | 2.05 | 2.12 | 2.12 | -2.30% | 301,377 |
| Sep 15, 2025 | 2.16 | 2.29 | 2.16 | 2.17 | 2.17 | 0.93% | 199,361 |
| Sep 12, 2025 | 2.12 | 2.24 | 2.10 | 2.15 | 2.15 | - | 142,573 |
| Sep 11, 2025 | 2.08 | 2.16 | 2.01 | 2.15 | 2.15 | 3.86% | 209,850 |
| Sep 10, 2025 | 2.00 | 2.16 | 2.00 | 2.07 | 2.07 | 6.70% | 302,594 |
| Sep 9, 2025 | 1.98 | 1.98 | 1.93 | 1.94 | 1.94 | -2.02% | 50,594 |
| Sep 8, 2025 | 1.97 | 2.00 | 1.93 | 1.98 | 1.98 | 1.02% | 40,523 |
| Sep 5, 2025 | 1.99 | 2.02 | 1.90 | 1.96 | 1.96 | -1.51% | 157,072 |
| Sep 4, 2025 | 1.97 | 2.01 | 1.88 | 1.99 | 1.99 | -1.97% | 987,027 |
| Sep 3, 2025 | 2.04 | 2.07 | 2.02 | 2.03 | 2.03 | -1.46% | 35,786 |
| Sep 2, 2025 | 2.10 | 2.14 | 2.03 | 2.06 | 2.06 | -2.83% | 68,527 |
| Aug 29, 2025 | 2.15 | 2.20 | 2.11 | 2.12 | 2.12 | -3.64% | 55,503 |
| Aug 28, 2025 | 2.22 | 2.29 | 2.15 | 2.20 | 2.20 | -0.90% | 47,730 |
| Aug 27, 2025 | 2.14 | 2.27 | 2.14 | 2.22 | 2.22 | 3.74% | 120,040 |
| Aug 26, 2025 | 2.24 | 2.40 | 2.03 | 2.14 | 2.14 | -12.65% | 334,956 |
| Aug 25, 2025 | 2.61 | 2.69 | 2.44 | 2.45 | 2.45 | -6.84% | 265,425 |
| Aug 22, 2025 | 2.80 | 2.80 | 2.56 | 2.63 | 2.63 | -5.40% | 158,127 |
| Aug 21, 2025 | 2.62 | 2.80 | 2.62 | 2.78 | 2.78 | 3.73% | 156,238 |