NLS Pharmaceutics AG (NLSP)
NASDAQ: NLSP
· Real-Time Price · USD
2.06
-0.08 (-3.74%)
At close: Sep 25, 2025, 3:59 PM
2.15
4.30%
After-hours: Sep 25, 2025, 07:24 PM EDT
NLSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 2.18 | 2.20 | 2.12 | 2.14 | 2.14 | 2.88% | 59,024 |
| Sep 23, 2025 | 2.17 | 2.20 | 2.07 | 2.08 | 2.08 | -5.88% | 99,200 |
| Sep 22, 2025 | 2.06 | 2.24 | 2.04 | 2.21 | 2.21 | 8.33% | 231,900 |
| Sep 19, 2025 | 1.93 | 2.12 | 1.93 | 2.04 | 2.04 | -0.97% | 118,340 |
| Sep 18, 2025 | 1.85 | 2.10 | 1.80 | 2.06 | 2.06 | 1.48% | 314,110 |
| Sep 17, 2025 | 2.09 | 2.14 | 2.01 | 2.03 | 2.03 | -4.25% | 176,005 |
| 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% | 199,400 |
| Sep 12, 2025 | 2.12 | 2.24 | 2.10 | 2.15 | 2.15 | 0.00% | 142,600 |
| 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% | 302,600 |
| Sep 9, 2025 | 1.98 | 1.98 | 1.93 | 1.94 | 1.94 | -2.02% | 50,600 |
| 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% | 157,100 |
| 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% | 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 |