NLS Pharmaceutics AG (NLSP) Historical Stock Data
3.29 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NLSP is down -0.61% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 3.11 | 3.29 | ↑$0.18 (5.79%) | 3.11 | 3.55 | 66.41K |
| 2024-11-19 | 3.03 | 3.18 | ↑$0.15 (4.80%) | 3.01 | 3.24 | 25.82K |
| 2024-11-18 | 3.23 | 3.26 | ↑$0.03 (0.93%) | 3.12 | 3.43 | 15.68K |
| 2024-11-15 | 3.24 | 3.13 | ↓$0.11 (-3.40%) | 3.00 | 3.31 | 45.61K |
| 2024-11-14 | 3.46 | 3.34 | ↓$0.12 (-3.47%) | 3.15 | 3.46 | 48.52K |
| 2024-11-13 | 3.15 | 3.46 | ↑$0.31 (9.84%) | 3.15 | 4.15 | 66K |
| 2024-11-12 | 3.79 | 3.90 | ↑$0.11 (2.90%) | 3.61 | 3.91 | 52.07K |
| 2024-11-11 | 3.79 | 3.97 | ↑$0.18 (4.75%) | 3.68 | 4.01 | 117.85K |
| 2024-11-08 | 4.03 | 3.94 | ↓$0.09 (-2.23%) | 3.85 | 4.06 | 95.36K |
| 2024-11-07 | 3.97 | 4.15 | ↑$0.18 (4.53%) | 3.90 | 4.34 | 47.52K |
| 2024-11-06 | 3.95 | 4.09 | ↑$0.14 (3.54%) | 3.90 | 4.30 | 107.74K |
| 2024-11-05 | 4.15 | 4.04 | ↓$0.11 (-2.65%) | 3.86 | 4.22 | 253.04K |
| 2024-11-04 | 4.74 | 4.39 | ↓$0.35 (-7.38%) | 3.62 | 4.74 | 11.37M |
| 2024-11-01 | 3.81 | 3.60 | ↓$0.21 (-5.51%) | 3.56 | 3.81 | 10.69K |
| 2024-10-31 | 3.65 | 3.63 | ↓$0.02 (-0.55%) | 3.63 | 3.90 | 6.96K |
| 2024-10-30 | 4.20 | 3.86 | ↓$0.34 (-8.10%) | 3.51 | 4.39 | 28.95K |
| 2024-10-29 | 4.09 | 4.13 | ↑$0.04 (0.98%) | 3.90 | 4.23 | 19.19K |
| 2024-10-28 | 4.18 | 4.11 | ↓$0.07 (-1.67%) | 3.80 | 4.20 | 60.69K |
| 2024-10-25 | 4.30 | 4.18 | ↓$0.12 (-2.79%) | 4.18 | 4.46 | 8.93K |
| 2024-10-24 | 4.50 | 4.26 | ↓$0.24 (-5.27%) | 4.22 | 4.65 | 13.97K |
| 2024-10-23 | 4.70 | 4.61 | ↓$0.09 (-2.02%) | 4.30 | 4.95 | 27.23K |
| 2024-10-22 | 5.00 | 4.84 | ↓$0.16 (-3.20%) | 4.75 | 5.18 | 10.68K |
| 2024-10-21 | 5.20 | 4.76 | ↓$0.44 (-8.46%) | 4.52 | 5.40 | 51.66K |
| 2024-10-18 | 5.00 | 5.30 | ↑$0.30 (6.00%) | 4.85 | 5.64 | 28.29K |
| 2024-10-17 | 5.00 | 5.18 | ↑$0.18 (3.60%) | 4.89 | 5.25 | 17.58K |
| 2024-10-16 | 4.94 | 5.08 | ↑$0.14 (2.83%) | 4.66 | 5.24 | 44.15K |
| 2024-10-15 | 4.52 | 4.77 | ↑$0.25 (5.53%) | 4.38 | 4.78 | 23.70K |
| 2024-10-14 | 4.60 | 4.59 | ↓$0.01 (-0.22%) | 4.46 | 4.60 | 14.42K |
| 2024-10-11 | 4.55 | 4.45 | ↓$0.10 (-2.20%) | 4.10 | 4.55 | 35.89K |
| 2024-10-10 | 5.01 | 4.25 | ↓$0.76 (-15.17%) | 4.14 | 5.01 | 66.06K |
Create an account or log in to view more rows.
$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
$NLSP who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is