NLS Pharmaceutics AG (NLSP)
1.78
-0.06 (-3.26%)
At close: Mar 03, 2025, 3:59 PM
1.77
-0.56%
After-hours: Mar 03, 2025, 05:14 PM EST
NLSP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.85 | 1.85 | 1.77 | 1.78 | -0.06 | -3.26% | 41,286 |
| Feb 28, 2025 | 1.90 | 1.90 | 1.77 | 1.84 | 0.02 | 1.10% | 55,942 |
| Feb 27, 2025 | 1.81 | 1.87 | 1.72 | 1.82 | 0.02 | 1.11% | 184,300 |
| Feb 26, 2025 | 1.82 | 1.86 | 1.79 | 1.80 | -0.06 | -3.23% | 126,829 |
| Feb 25, 2025 | 1.90 | 1.92 | 1.80 | 1.86 | -0.04 | -2.11% | 398,800 |
| Feb 24, 2025 | 2.02 | 2.02 | 1.87 | 1.90 | -0.05 | -2.56% | 85,000 |
| Feb 21, 2025 | 2.05 | 2.09 | 1.94 | 1.95 | -0.10 | -4.88% | 96,700 |
| Feb 20, 2025 | 2.34 | 2.34 | 2.05 | 2.05 | -0.23 | -10.09% | 116,425 |
| Feb 19, 2025 | 2.29 | 2.33 | 2.20 | 2.28 | -0.01 | -0.44% | 112,200 |
| Feb 18, 2025 | 2.34 | 2.35 | 2.20 | 2.29 | 0.03 | 1.33% | 148,309 |
| Feb 14, 2025 | 2.35 | 2.35 | 2.20 | 2.26 | -0.04 | -1.74% | 189,922 |
| Feb 13, 2025 | 2.26 | 2.36 | 2.14 | 2.30 | -0.04 | -1.71% | 327,700 |
| Feb 12, 2025 | 2.31 | 2.34 | 2.16 | 2.34 | 0.00 | 0.00% | 249,300 |
| Feb 11, 2025 | 2.25 | 2.34 | 2.01 | 2.34 | -0.23 | -8.95% | 943,023 |
| Feb 10, 2025 | 2.51 | 2.97 | 2.31 | 2.57 | 0.70 | 37.43% | 50,489,000 |
| Feb 7, 2025 | 1.87 | 1.96 | 1.81 | 1.87 | -0.06 | -3.11% | 159,900 |
| Feb 6, 2025 | 1.90 | 2.02 | 1.90 | 1.93 | -0.05 | -2.53% | 130,500 |
| Feb 5, 2025 | 2.00 | 2.14 | 1.97 | 1.98 | -0.02 | -1.00% | 195,023 |
| Feb 4, 2025 | 2.15 | 2.25 | 1.96 | 2.00 | -0.17 | -7.83% | 235,900 |
| Feb 3, 2025 | 2.23 | 2.40 | 2.06 | 2.17 | -0.32 | -12.85% | 757,131 |
| Jan 31, 2025 | 3.03 | 3.37 | 2.29 | 2.49 | 0.51 | 25.76% | 61,242,800 |
| Jan 30, 2025 | 1.85 | 2.02 | 1.85 | 1.98 | 0.02 | 1.02% | 256,600 |
| Jan 29, 2025 | 1.93 | 1.97 | 1.80 | 1.96 | 0.08 | 4.26% | 312,900 |
| Jan 28, 2025 | 1.83 | 2.06 | 1.71 | 1.88 | 0.07 | 3.87% | 6,426,400 |
| Jan 27, 2025 | 1.76 | 1.85 | 1.75 | 1.81 | 0.03 | 1.69% | 54,701 |
| Jan 24, 2025 | 1.80 | 1.82 | 1.74 | 1.78 | -0.08 | -4.30% | 82,616 |
| Jan 23, 2025 | 1.89 | 1.89 | 1.73 | 1.86 | -0.03 | -1.59% | 83,000 |
| Jan 22, 2025 | 1.90 | 1.95 | 1.84 | 1.89 | -0.01 | -0.53% | 78,260 |
| Jan 21, 2025 | 1.92 | 2.02 | 1.84 | 1.90 | -0.01 | -0.52% | 189,372 |
| Jan 17, 2025 | 1.96 | 2.05 | 1.89 | 1.91 | -0.13 | -6.37% | 120,700 |
| Jan 16, 2025 | 1.98 | 2.08 | 1.87 | 2.04 | 0.04 | 2.00% | 149,300 |
| Jan 15, 2025 | 2.01 | 2.07 | 1.94 | 2.00 | -0.03 | -1.48% | 154,216 |
| Jan 14, 2025 | 2.06 | 2.09 | 1.98 | 2.03 | -0.04 | -1.93% | 106,400 |
| Jan 13, 2025 | 2.19 | 2.19 | 1.96 | 2.07 | -0.25 | -10.78% | 202,844 |
| Jan 10, 2025 | 2.35 | 2.39 | 2.07 | 2.32 | -0.09 | -3.73% | 463,500 |
| Jan 8, 2025 | 2.44 | 2.70 | 2.20 | 2.41 | 0.35 | 16.99% | 17,536,342 |
| Jan 7, 2025 | 2.13 | 2.14 | 2.04 | 2.06 | -0.03 | -1.44% | 72,238 |
| Jan 6, 2025 | 2.07 | 2.23 | 2.05 | 2.09 | -0.07 | -3.24% | 112,715 |
| Jan 3, 2025 | 2.12 | 2.22 | 1.92 | 2.16 | -0.02 | -0.92% | 246,454 |
| Jan 2, 2025 | 2.10 | 2.33 | 2.10 | 2.18 | 0.07 | 3.32% | 238,332 |
| Dec 31, 2024 | 2.54 | 2.60 | 2.07 | 2.11 | -0.61 | -22.43% | 641,102 |
| Dec 30, 2024 | 2.82 | 2.95 | 2.34 | 2.72 | 0.90 | 49.45% | 21,337,400 |
| Dec 27, 2024 | 1.87 | 1.94 | 1.81 | 1.82 | -0.04 | -2.15% | 33,700 |
| Dec 26, 2024 | 1.93 | 1.94 | 1.82 | 1.86 | -0.03 | -1.59% | 53,477 |
| Dec 24, 2024 | 1.92 | 1.96 | 1.83 | 1.89 | -0.09 | -4.55% | 39,506 |
| Dec 23, 2024 | 1.90 | 2.04 | 1.89 | 1.98 | 0.03 | 1.54% | 56,000 |
| Dec 20, 2024 | 2.23 | 2.29 | 1.78 | 1.95 | -0.43 | -18.07% | 262,539 |
| Dec 19, 2024 | 2.36 | 2.79 | 2.10 | 2.38 | 0.38 | 19.00% | 1,510,000 |
| Dec 18, 2024 | 1.83 | 2.12 | 1.73 | 2.00 | 0.15 | 8.11% | 214,400 |
| Dec 17, 2024 | 1.85 | 1.96 | 1.83 | 1.85 | -0.01 | -0.54% | 58,436 |