NLS Pharmaceutics AG (NLSP)
NASDAQ: NLSP · Real-Time Price · USD
2.030
-0.090 (-4.25%)
At close: Sep 17, 2025, 4:00 PM EDT
2.077
+0.047 (2.30%)
After-hours: Sep 17, 2025, 7:36 PM EDT
NLS Pharmaceutics AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2.09 | 2.14 | 2.01 | 2.03 | 2.03 | -4.25% | 174,227 |
| 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 |
| Aug 20, 2025 | 2.75 | 2.80 | 2.60 | 2.68 | 2.68 | -3.94% | 151,194 |
| Aug 19, 2025 | 2.62 | 2.80 | 2.59 | 2.79 | 2.79 | 8.14% | 237,517 |
| Aug 18, 2025 | 2.60 | 2.65 | 2.47 | 2.58 | 2.58 | 2.79% | 178,852 |
| Aug 15, 2025 | 2.60 | 2.62 | 2.35 | 2.51 | 2.51 | -3.83% | 165,277 |
| Aug 14, 2025 | 2.48 | 2.65 | 2.45 | 2.61 | 2.61 | 7.85% | 552,581 |
| Aug 13, 2025 | 2.17 | 2.50 | 2.13 | 2.42 | 2.42 | 13.62% | 318,824 |
| Aug 12, 2025 | 2.08 | 2.15 | 2.04 | 2.13 | 2.13 | 2.40% | 68,626 |
| Aug 11, 2025 | 2.16 | 2.17 | 2.02 | 2.08 | 2.08 | -2.80% | 129,987 |
| Aug 8, 2025 | 1.99 | 2.18 | 1.99 | 2.14 | 2.14 | 5.94% | 159,071 |
| Aug 7, 2025 | 1.89 | 2.04 | 1.86 | 2.02 | 2.02 | 6.88% | 115,793 |
| Aug 6, 2025 | 1.89 | 1.97 | 1.71 | 1.89 | 1.89 | -0.53% | 165,297 |
| Aug 5, 2025 | 2.00 | 2.00 | 1.81 | 1.90 | 1.90 | 0.69% | 100,676 |
| Aug 4, 2025 | 1.79 | 1.94 | 1.79 | 1.89 | 1.89 | 4.83% | 119,047 |
| Aug 1, 2025 | 1.79 | 1.82 | 1.71 | 1.80 | 1.80 | -2.17% | 79,614 |
| Jul 31, 2025 | 2.00 | 2.00 | 1.81 | 1.84 | 1.84 | -8.46% | 125,631 |
| Jul 30, 2025 | 1.93 | 2.11 | 1.93 | 2.01 | 2.01 | 3.61% | 124,202 |
| Jul 29, 2025 | 2.03 | 2.06 | 1.92 | 1.94 | 1.94 | -3.96% | 45,512 |
| Jul 28, 2025 | 1.96 | 2.07 | 1.91 | 2.02 | 2.02 | 2.02% | 99,431 |
| Jul 25, 2025 | 2.11 | 2.14 | 1.97 | 1.98 | 1.98 | -8.33% | 190,185 |
| Jul 24, 2025 | 2.12 | 2.22 | 2.12 | 2.16 | 2.16 | -1.82% | 174,999 |
| Jul 23, 2025 | 2.12 | 2.22 | 2.12 | 2.20 | 2.20 | 2.33% | 79,433 |
| Jul 22, 2025 | 2.20 | 2.22 | 2.10 | 2.15 | 2.15 | -2.27% | 129,921 |
| Jul 21, 2025 | 2.21 | 2.31 | 2.20 | 2.20 | 2.20 | -0.90% | 153,331 |
| Jul 18, 2025 | 2.22 | 2.31 | 2.19 | 2.22 | 2.22 | -1.33% | 159,665 |
| Jul 17, 2025 | 2.23 | 2.35 | 2.21 | 2.25 | 2.25 | - | 1,096,228 |
| Jul 16, 2025 | 2.24 | 2.25 | 2.15 | 2.25 | 2.25 | 2.37% | 43,813 |
| Jul 15, 2025 | 2.12 | 2.26 | 2.11 | 2.20 | 2.20 | 3.19% | 149,643 |
| Jul 14, 2025 | 2.10 | 2.18 | 2.06 | 2.13 | 2.13 | 1.43% | 111,236 |
| Jul 11, 2025 | 2.20 | 2.26 | 2.08 | 2.10 | 2.10 | -6.25% | 174,247 |
| Jul 10, 2025 | 2.26 | 2.33 | 2.21 | 2.24 | 2.24 | -1.54% | 99,565 |
| Jul 9, 2025 | 2.27 | 2.32 | 2.21 | 2.28 | 2.28 | -1.94% | 82,380 |