NLS Pharmaceutics AG (NLSP)
NASDAQ: NLSP
· Real-Time Price · USD
2.54
-0.07 (-2.68%)
At close: Aug 15, 2025, 2:38 PM
NLSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.48 | 2.65 | 2.45 | 2.61 | 2.61 | 7.85% | 544,461 |
| 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 |
| Aug 6, 2025 | 1.89 | 1.97 | 1.71 | 1.89 | 1.89 | -0.53% | 165,300 |
| Aug 5, 2025 | 2.00 | 2.00 | 1.81 | 1.90 | 1.90 | 0.53% | 100,700 |
| Aug 4, 2025 | 1.79 | 1.94 | 1.79 | 1.89 | 1.89 | 5.00% | 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% | 190,200 |
| Jul 24, 2025 | 2.12 | 2.22 | 2.12 | 2.16 | 2.16 | -1.82% | 175,000 |
| 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% | 159,700 |