Skip to main content
NLS Pharmaceutics AG (NLSP)
NASDAQ: NLSP · Real-Time Price · USD
0.125
-0.008 (-5.87%)
At close: Sep 26, 2024, 4:00 PM
0.126
+0.001 (0.64%)
After-hours: Sep 26, 2024, 6:39 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20240.130.130.120.130.13-5.52%793,694
Sep 25, 20240.140.140.120.130.13-4.82%993,285
Sep 24, 20240.140.140.130.140.142.51%200,095
Sep 23, 20240.140.150.130.140.14-10.20%768,052
Sep 20, 20240.150.170.140.150.1510.30%4,073,830
Sep 19, 20240.140.140.140.140.140.07%121,533
Sep 18, 20240.150.150.140.140.14-3.87%128,404
Sep 17, 20240.130.140.130.140.144.63%297,225
Sep 16, 20240.150.150.130.140.140.59%175,071
Sep 13, 20240.140.140.130.140.142.42%181,349
Sep 12, 20240.130.150.130.130.132.25%317,598
Sep 11, 20240.130.130.120.130.134.11%169,771
Sep 10, 20240.130.130.120.120.12-1.35%188,816
Sep 9, 20240.120.130.120.130.13-3.68%487,579
Sep 6, 20240.140.140.120.130.13-8.16%271,196
Sep 5, 20240.140.150.140.140.14-2.00%225,726
Sep 4, 20240.150.150.140.150.15-0.07%141,297
Sep 3, 20240.150.150.140.150.15-2.68%266,470
Aug 30, 20240.160.160.150.150.15-1.32%375,841
Aug 29, 20240.160.170.150.150.15-3.82%659,662
Aug 28, 20240.170.180.150.160.16-9.19%518,695
Aug 27, 20240.180.180.170.170.17-2.48%221,862
Aug 26, 20240.170.180.170.180.181.26%254,351
Aug 23, 20240.180.180.170.180.18-1.46%386,314
Aug 22, 20240.190.190.170.180.18-3.58%292,990
Aug 21, 20240.180.190.180.180.182.44%547,829
Aug 20, 20240.180.180.170.180.181.52%330,130
Aug 19, 20240.170.180.170.180.18-0.73%212,585
Aug 16, 20240.170.190.170.180.184.32%417,351
Aug 15, 20240.180.180.160.170.17-1.61%935,709
Aug 14, 20240.180.190.170.170.17-7.69%657,186
Aug 13, 20240.190.190.180.190.19-0.21%243,865
Aug 12, 20240.200.200.190.190.19-1.72%561,864
Aug 9, 20240.200.210.190.190.19-0.52%742,564
Aug 8, 20240.200.200.190.190.19-2.18%929,244
Aug 7, 20240.200.210.190.200.20-3.00%775,478
Aug 6, 20240.200.210.190.200.203.77%804,829
Aug 5, 20240.180.210.180.200.20-10.82%1,167,421
Aug 2, 20240.200.230.200.220.225.87%1,463,684
Aug 1, 20240.210.220.200.210.21-5.29%1,259,941
Jul 31, 20240.230.230.200.220.22-9.34%1,934,703
Jul 30, 20240.210.250.190.240.243.51%6,738,997
Jul 29, 20240.350.390.220.230.2323.05%119,238,568
Jul 26, 20240.200.200.170.190.19-3.16%447,598
Jul 25, 20240.200.210.200.200.20-3.82%510,560
Jul 24, 20240.190.210.180.200.206.81%1,561,848
Jul 23, 20240.180.190.170.190.195.99%1,524,879
Jul 22, 20240.180.190.170.180.18-2.70%838,437
Jul 19, 20240.210.230.180.190.19-15.82%1,573,462
Jul 18, 20240.210.240.210.220.224.76%3,033,553
Jul 17, 20240.200.220.200.210.213.40%744,806
Jul 16, 20240.210.210.200.200.20-0.93%519,789
Jul 15, 20240.190.220.190.210.213.12%1,525,232
Jul 12, 20240.200.210.190.200.20-3.02%1,048,334
Jul 11, 20240.200.210.190.210.211.43%2,685,121
Jul 10, 20240.180.220.170.200.2015.16%6,568,668
Jul 9, 20240.180.180.170.180.18-2.23%1,085,174
Jul 8, 20240.190.190.180.180.18-5.03%1,702,568
Jul 5, 20240.200.210.190.190.19-6.34%1,915,895
Jul 3, 20240.200.210.200.200.200.90%1,027,869
Jul 2, 20240.190.250.190.200.201.88%6,779,433
Jul 1, 20240.190.200.190.200.20-9.50%1,963,166
Jun 28, 20240.210.220.180.220.22-9.62%8,967,281
Jun 27, 20240.360.400.220.240.2431.43%162,701,389
Jun 26, 20240.160.190.160.180.188.43%2,374,382
Jun 25, 20240.170.170.160.170.17-5.61%2,043,182
Jun 24, 20240.170.180.160.180.18-5.11%2,608,597
Jun 21, 20240.180.220.180.190.190.59%9,514,949
Jun 20, 20240.200.220.170.190.19-30.80%15,189,815
Jun 18, 20240.380.460.230.270.2782.13%305,495,715
Jun 17, 20240.110.150.110.150.1530.20%51,254,670
Jun 14, 20240.120.120.110.110.11-1.98%463,409
Jun 13, 20240.130.130.120.120.12-6.74%420,500
Jun 12, 20240.130.130.120.120.12-4.96%516,699
Jun 11, 20240.130.140.120.130.136.33%2,407,097
Jun 10, 20240.130.130.110.120.12-3.45%413,461
Jun 7, 20240.130.140.120.130.13-3.11%264,787
Jun 6, 20240.140.140.130.130.13-3.09%198,182
Jun 5, 20240.140.140.130.140.140.22%304,911
Jun 4, 20240.140.140.140.140.14-0.22%292,622
Jun 3, 20240.140.140.130.140.14-3.55%443,682
May 31, 20240.160.160.140.140.14-15.16%1,151,375
May 30, 20240.170.180.160.170.17-4.26%728,634
May 29, 20240.170.190.160.170.17-0.52%1,328,928
May 28, 20240.170.180.160.170.170.29%5,058,467
May 24, 20240.180.240.160.170.170.35%10,036,595
May 23, 20240.160.180.150.170.178.44%1,838,531
May 22, 20240.160.180.150.160.164.51%436,689
May 21, 20240.170.180.140.150.15-13.56%856,113
May 20, 20240.170.200.150.180.187.93%1,672,470
May 17, 20240.170.180.150.160.169.77%877,203
May 16, 20240.140.190.140.150.152.33%1,400,969
May 15, 20240.150.150.130.150.15-3.25%50,211
May 14, 20240.140.160.130.150.157.40%165,586
May 13, 20240.140.150.130.140.140.86%124,978
May 10, 20240.140.140.130.140.14-1.55%36,940
May 9, 20240.140.140.130.140.142.09%147,352
May 8, 20240.140.150.130.140.14-0.93%47,064
May 7, 20240.130.140.130.140.142.87%129,011
May 6, 20240.140.140.130.140.14-1.45%119,530