NLS Pharmaceutics AG (NLSP)
NASDAQ: NLSP
· Real-Time Price · USD
1.99
-0.04 (-1.97%)
At close: Sep 04, 2025, 3:59 PM
NLSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.97 | 2.01 | 1.88 | 1.99 | 1.99 | -1.97% | 970,121 |
| Sep 3, 2025 | 2.04 | 2.07 | 2.02 | 2.03 | 2.03 | -1.46% | 36,300 |
| 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% | 335,000 |
| 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% | 178,900 |
| Aug 15, 2025 | 2.60 | 2.62 | 2.35 | 2.51 | 2.51 | -3.83% | 165,300 |
| Aug 14, 2025 | 2.48 | 2.65 | 2.45 | 2.61 | 2.61 | 7.85% | 552,600 |
| 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% | 130,000 |
| Aug 8, 2025 | 1.99 | 2.18 | 1.99 | 2.14 | 2.14 | 5.94% | 159,100 |
| Aug 7, 2025 | 1.89 | 2.04 | 1.86 | 2.02 | 2.02 | 6.88% | 115,793 |