NLS Pharmaceutics AG (NLSP) Historical Stock Data
2.03 ↓0.04 (-1.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NLSP is down -1.42% a day on average. There have been 13 days where NLS Pharmaceutics AG closed green and 17 days where NLSP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 2.06 | 2.03 | ↓$0.03 (-1.48%) | 1.98 | 2.09 | 106.22K |
| 2025-01-13 | 2.19 | 2.07 | ↓$0.12 (-5.48%) | 1.96 | 2.19 | 202.28K |
| 2025-01-10 | 2.35 | 2.32 | ↓$0.03 (-1.28%) | 2.07 | 2.39 | 462.97K |
| 2025-01-08 | 2.44 | 2.41 | ↓$0.03 (-1.23%) | 2.20 | 2.70 | 17.53M |
| 2025-01-07 | 2.13 | 2.06 | ↓$0.07 (-3.16%) | 2.04 | 2.14 | 63.91K |
| 2025-01-06 | 2.07 | 2.09 | ↑$0.02 (0.97%) | 2.05 | 2.23 | 108.07K |
| 2025-01-03 | 2.12 | 2.16 | ↑$0.04 (1.89%) | 1.92 | 2.22 | 246.38K |
| 2025-01-02 | 2.10 | 2.18 | ↑$0.08 (3.81%) | 2.10 | 2.33 | 236.82K |
| 2024-12-31 | 2.54 | 2.11 | ↓$0.43 (-16.93%) | 2.07 | 2.60 | 623.16K |
| 2024-12-30 | 2.82 | 2.72 | ↓$0.10 (-3.55%) | 2.34 | 2.95 | 21.31M |
| 2024-12-27 | 1.87 | 1.82 | ↓$0.05 (-2.67%) | 1.81 | 1.94 | 33.70K |
| 2024-12-26 | 1.93 | 1.86 | ↓$0.07 (-3.63%) | 1.82 | 1.94 | 53.48K |
| 2024-12-24 | 1.92 | 1.89 | ↓$0.03 (-1.38%) | 1.83 | 1.96 | 39.51K |
| 2024-12-23 | 1.90 | 1.98 | ↑$0.08 (4.21%) | 1.89 | 2.04 | 55.91K |
| 2024-12-20 | 2.23 | 1.95 | ↓$0.28 (-12.56%) | 1.78 | 2.29 | 262.19K |
| 2024-12-19 | 2.36 | 2.38 | ↑$0.02 (0.85%) | 2.10 | 2.79 | 1.50M |
| 2024-12-18 | 1.83 | 2.00 | ↑$0.17 (9.29%) | 1.73 | 2.12 | 213.87K |
| 2024-12-17 | 1.85 | 1.85 | ↑$0.00 (0.00%) | 1.83 | 1.96 | 58.32K |
| 2024-12-16 | 1.99 | 1.86 | ↓$0.13 (-6.53%) | 1.85 | 1.99 | 42.56K |
| 2024-12-13 | 1.89 | 1.91 | ↑$0.02 (1.06%) | 1.87 | 2.13 | 94.63K |
| 2024-12-12 | 1.86 | 1.96 | ↑$0.10 (5.38%) | 1.80 | 1.98 | 95.64K |
| 2024-12-11 | 1.88 | 2.01 | ↑$0.13 (6.91%) | 1.75 | 2.06 | 2.59M |
| 2024-12-10 | 2.00 | 1.98 | ↓$0.02 (-1.00%) | 1.82 | 2.05 | 1.13M |
| 2024-12-09 | 2.15 | 2.00 | ↓$0.15 (-6.98%) | 1.95 | 2.22 | 76.28K |
| 2024-12-06 | 2.12 | 2.18 | ↑$0.06 (2.83%) | 2.11 | 2.35 | 55.96K |
| 2024-12-05 | 2.39 | 2.25 | ↓$0.14 (-5.86%) | 2.11 | 2.54 | 162.14K |
| 2024-12-04 | 2.45 | 2.71 | ↑$0.26 (10.61%) | 2.45 | 3.23 | 363.76K |
| 2024-12-03 | 3.05 | 2.69 | ↓$0.36 (-11.80%) | 2.45 | 3.05 | 3.68M |
| 2024-12-02 | 3.30 | 3.03 | ↓$0.27 (-8.18%) | 3.00 | 3.30 | 63.03K |
| 2024-11-29 | 3.27 | 3.38 | ↑$0.11 (3.36%) | 3.27 | 3.41 | 9.78K |
Create an account or log in to view more rows.
$NLSP has just been halted from trading due to volatility.
$NLSP has just been halted from trading due to volatility.
$NLSP This stock is the golden ticket.
$NLSP has just been halted from trading due to volatility.
$NLSP has just been halted from trading.
$NLSP about to pop IMHO
$NLSP if your selling dont regret it later
$NLSP has just been halted from trading.
$NLSP the best advice has been no stop losses. Would have cost a fortune!!!
$NLSP Going up