NLS Pharmaceutics AG (NLSP)
1.48
-0.01 (-0.67%)
At close: Apr 04, 2025, 10:50 AM
NLS Pharmaceutics AG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 1.53 | 1.53 | 1.44 | 1.49 | 0.00 | 0.00% | 5,148 |
| Apr 2, 2025 | 1.48 | 1.55 | 1.48 | 1.49 | -0.05 | -3.25% | 16,600 |
| Apr 1, 2025 | 1.49 | 1.56 | 1.42 | 1.54 | 0.00 | 0.00% | 38,200 |
| Mar 31, 2025 | 1.41 | 1.59 | 1.38 | 1.54 | 0.24 | 18.46% | 124,100 |
| Mar 28, 2025 | 1.50 | 1.60 | 1.30 | 1.30 | -0.23 | -15.03% | 44,280 |
| Mar 27, 2025 | 1.52 | 1.55 | 1.52 | 1.53 | -0.01 | -0.65% | 6,831 |
| Mar 26, 2025 | 1.65 | 1.65 | 1.51 | 1.54 | 0.04 | 2.67% | 27,000 |
| Mar 25, 2025 | 1.55 | 1.55 | 1.45 | 1.50 | -0.01 | -0.66% | 39,457 |
| Mar 24, 2025 | 1.54 | 1.54 | 1.51 | 1.51 | 0.00 | 0.00% | 15,034 |
| Mar 21, 2025 | 1.51 | 1.53 | 1.50 | 1.51 | 0.01 | 0.67% | 9,836 |
| Mar 20, 2025 | 1.59 | 1.60 | 1.50 | 1.50 | -0.06 | -3.85% | 31,738 |
| Mar 19, 2025 | 1.53 | 1.59 | 1.53 | 1.56 | 0.01 | 0.65% | 19,312 |
| Mar 18, 2025 | 1.57 | 1.61 | 1.52 | 1.55 | 0.00 | 0.00% | 25,717 |
| Mar 17, 2025 | 1.62 | 1.62 | 1.53 | 1.55 | -0.03 | -1.90% | 17,976 |
| Mar 14, 2025 | 1.53 | 1.60 | 1.53 | 1.58 | 0.05 | 3.27% | 15,211 |
| Mar 13, 2025 | 1.60 | 1.62 | 1.53 | 1.53 | -0.08 | -4.97% | 14,700 |
| Mar 12, 2025 | 1.65 | 1.68 | 1.59 | 1.61 | -0.02 | -1.23% | 23,500 |
| Mar 11, 2025 | 1.65 | 1.67 | 1.57 | 1.63 | -0.07 | -4.12% | 25,300 |
| Mar 10, 2025 | 1.75 | 1.78 | 1.66 | 1.70 | 0.00 | 0.00% | 26,828 |
| Mar 7, 2025 | 1.63 | 1.72 | 1.63 | 1.70 | 0.06 | 3.66% | 19,908 |
| Mar 6, 2025 | 1.69 | 1.69 | 1.58 | 1.64 | 0.10 | 6.49% | 57,841 |
| Mar 5, 2025 | 1.60 | 1.60 | 1.51 | 1.54 | -0.06 | -3.75% | 42,700 |
| Mar 4, 2025 | 1.78 | 1.78 | 1.47 | 1.60 | -0.18 | -10.11% | 86,913 |
| Mar 3, 2025 | 1.85 | 1.85 | 1.77 | 1.78 | -0.06 | -3.26% | 41,299 |
| 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 |