NLS Pharmaceutics AG (NLSP)
NASDAQ: NLSP · Real-Time Price · USD
3.290
+0.110 (3.46%)
Nov 20, 2024, 4:00 PM EST - Market closed
NLS Pharmaceutics AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2024 | 6.80 | 7.27 | 6.80 | 7.10 | 7.10 | 1.26% | 6,358 |
| Aug 23, 2024 | 7.20 | 7.37 | 6.80 | 7.01 | 7.01 | -1.46% | 9,657 |
| Aug 22, 2024 | 7.40 | 7.40 | 6.96 | 7.11 | 7.11 | -3.58% | 7,324 |
| Aug 21, 2024 | 7.20 | 7.44 | 7.01 | 7.38 | 7.38 | 2.44% | 13,695 |
| Aug 20, 2024 | 7.18 | 7.20 | 6.91 | 7.20 | 7.20 | 1.52% | 8,253 |
| Aug 19, 2024 | 6.93 | 7.30 | 6.89 | 7.09 | 7.09 | -0.73% | 5,314 |
| Aug 16, 2024 | 6.86 | 7.40 | 6.85 | 7.14 | 7.14 | 4.32% | 10,433 |
| Aug 15, 2024 | 7.04 | 7.20 | 6.45 | 6.85 | 6.85 | -1.61% | 23,392 |
| Aug 14, 2024 | 7.30 | 7.44 | 6.90 | 6.96 | 6.96 | -7.69% | 16,429 |
| Aug 13, 2024 | 7.49 | 7.80 | 7.38 | 7.54 | 7.54 | -0.21% | 6,096 |
| Aug 12, 2024 | 7.96 | 7.96 | 7.40 | 7.56 | 7.56 | -1.72% | 14,046 |
| Aug 9, 2024 | 8.04 | 8.20 | 7.64 | 7.69 | 7.69 | -0.52% | 18,564 |
| Aug 8, 2024 | 7.80 | 8.00 | 7.42 | 7.73 | 7.73 | -2.18% | 23,231 |
| Aug 7, 2024 | 8.00 | 8.35 | 7.76 | 7.90 | 7.90 | -3.00% | 19,386 |
| Aug 6, 2024 | 7.96 | 8.35 | 7.72 | 8.14 | 8.14 | 3.77% | 20,120 |
| Aug 5, 2024 | 7.20 | 8.47 | 7.20 | 7.85 | 7.85 | -10.82% | 29,185 |
| Aug 2, 2024 | 8.06 | 9.11 | 7.91 | 8.80 | 8.80 | 5.87% | 36,592 |
| Aug 1, 2024 | 8.40 | 8.72 | 7.90 | 8.31 | 8.31 | -5.29% | 31,498 |
| Jul 31, 2024 | 9.20 | 9.20 | 8.20 | 8.78 | 8.78 | -9.34% | 48,367 |
| Jul 30, 2024 | 8.22 | 10.14 | 7.48 | 9.68 | 9.68 | 3.51% | 168,474 |
| Jul 29, 2024 | 13.81 | 15.59 | 8.67 | 9.35 | 9.35 | 23.05% | 2,980,964 |
| Jul 26, 2024 | 7.92 | 8.00 | 6.84 | 7.60 | 7.60 | -3.16% | 11,189 |
| Jul 25, 2024 | 8.15 | 8.38 | 7.84 | 7.85 | 7.85 | -3.82% | 12,764 |
| Jul 24, 2024 | 7.64 | 8.37 | 7.24 | 8.16 | 8.16 | 6.81% | 39,046 |
| Jul 23, 2024 | 7.19 | 7.78 | 6.95 | 7.64 | 7.64 | 5.99% | 38,121 |
| Jul 22, 2024 | 7.28 | 7.60 | 6.85 | 7.21 | 7.21 | -2.70% | 20,960 |
| Jul 19, 2024 | 8.42 | 9.11 | 7.02 | 7.41 | 7.41 | -15.82% | 39,336 |
| Jul 18, 2024 | 8.36 | 9.56 | 8.20 | 8.80 | 8.80 | 4.76% | 75,838 |
| Jul 17, 2024 | 8.11 | 8.78 | 8.00 | 8.40 | 8.40 | 3.40% | 18,620 |
| Jul 16, 2024 | 8.30 | 8.40 | 8.00 | 8.12 | 8.12 | -0.93% | 12,994 |
| Jul 15, 2024 | 7.64 | 8.79 | 7.64 | 8.20 | 8.20 | 3.12% | 38,130 |
| Jul 12, 2024 | 7.96 | 8.30 | 7.78 | 7.95 | 7.95 | -3.02% | 26,208 |
| Jul 11, 2024 | 8.08 | 8.40 | 7.77 | 8.20 | 8.20 | 1.43% | 67,128 |
| Jul 10, 2024 | 7.02 | 8.74 | 6.88 | 8.08 | 8.08 | 15.16% | 164,216 |
| Jul 9, 2024 | 7.18 | 7.38 | 6.89 | 7.02 | 7.02 | -2.23% | 27,129 |
| Jul 8, 2024 | 7.56 | 7.64 | 7.00 | 7.18 | 7.18 | -5.03% | 42,564 |
| Jul 5, 2024 | 8.00 | 8.40 | 7.40 | 7.56 | 7.56 | -6.34% | 47,897 |
| Jul 3, 2024 | 8.18 | 8.40 | 7.82 | 8.07 | 8.07 | 0.90% | 25,696 |
| Jul 2, 2024 | 7.60 | 10.14 | 7.60 | 8.00 | 8.00 | 1.88% | 169,485 |