Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

NLS Pharmaceutics AG (NLSP)

Compare
1.4900
-0.0600
(-3.87%)
At close: April 3 at 4:00:00 PM EDT
1.4700
-0.02
(-1.34%)
After hours: April 3 at 7:02:54 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20251.52501.52501.44501.49001.49005,100
Apr 2, 20251.48101.55101.48101.49001.490016,600
Apr 1, 20251.49001.56001.42001.54001.540038,200
Mar 31, 20251.41001.59001.38001.54001.5400124,100
Mar 28, 20251.50001.59601.30001.30001.300044,200
Mar 27, 20251.52001.55001.52001.53001.53006,700
Mar 26, 20251.65001.65001.51001.54001.540027,000
Mar 25, 20251.55001.55501.45001.50001.500039,400
Mar 24, 20251.54001.54001.51001.51001.510015,000
Mar 21, 20251.51001.53501.50001.51001.51009,800
Mar 20, 20251.59001.59701.50001.50001.500031,700
Mar 19, 20251.53001.59001.53001.56001.560019,300
Mar 18, 20251.57001.60901.52001.55001.550025,700
Mar 17, 20251.62001.62001.53001.55001.550017,600
Mar 14, 20251.53001.60001.53001.58001.580015,200
Mar 13, 20251.60001.62001.53001.53001.530014,700
Mar 12, 20251.65001.68001.59001.61001.610023,500
Mar 11, 20251.65001.67001.57001.63001.630025,300
Mar 10, 20251.75001.77501.66001.70001.700026,700
Mar 7, 20251.63001.72001.63001.70001.700019,900
Mar 6, 20251.69001.69001.58001.64001.640057,800
Mar 5, 20251.60001.60001.50901.54001.540042,700
Mar 4, 20251.78001.78001.47001.60001.600086,900
Mar 3, 20251.85001.85001.77001.78001.780041,200
Feb 28, 20251.90001.90001.77001.84001.840055,900
Feb 27, 20251.81001.87001.72001.82001.8200184,300
Feb 26, 20251.82001.86101.78501.79501.7950124,400
Feb 25, 20251.90001.92101.80001.86001.8600398,800
Feb 24, 20252.02002.02001.87001.90001.900085,000
Feb 21, 20252.05002.08601.94001.95001.950096,700
Feb 20, 20252.34002.34002.05002.05002.0500116,400
Feb 19, 20252.29002.33002.20002.28002.2800112,200
Feb 18, 20252.34002.34802.20002.29002.2900148,300
Feb 14, 20252.35002.35002.20002.26002.2600189,900
Feb 13, 20252.26002.36002.14002.30002.3000327,700
Feb 12, 20252.31002.34002.16002.34002.3400249,300
Feb 11, 20252.25002.34002.01002.34002.3400943,000
Feb 10, 20252.51002.97002.31002.57002.570050,489,000
Feb 7, 20251.87001.96001.81001.87001.8700159,900
Feb 6, 20251.90002.02001.90001.93001.9300130,500
Feb 5, 20252.00002.14001.97001.98001.9800192,700
Feb 4, 20252.15002.24701.96402.00002.0000235,900
Feb 3, 20252.23002.40002.06002.17002.1700757,100
Jan 31, 20253.03003.37002.29002.49002.490061,242,800
Jan 30, 20251.85002.01901.85001.98001.9800256,600
Jan 29, 20251.93001.97001.80001.96001.9600312,900
Jan 28, 20251.83002.06001.71001.88001.88006,426,400
Jan 27, 20251.76001.85001.75001.81001.810054,700
Jan 24, 20251.80001.81801.74001.78001.780082,600
Jan 23, 20251.89001.89001.73001.86001.860083,000
Jan 22, 20251.90001.95001.84001.89001.890078,000
Jan 21, 20251.92002.01601.84001.90001.9000189,200
Jan 17, 20251.96002.05001.89101.91001.9100120,700
Jan 16, 20251.98002.08001.87002.04002.0400149,300
Jan 15, 20252.01002.07001.94002.00002.0000154,200
Jan 14, 20252.06002.09001.98002.03002.0300106,400
Jan 13, 20252.19002.19001.96002.07002.0700202,800
Jan 10, 20252.35002.39002.07002.32002.3200463,500
Jan 8, 20252.44002.70002.20002.41002.410017,536,300
Jan 7, 20252.12702.14002.04002.06002.060072,200
Jan 6, 20252.07002.22502.05002.09002.0900112,700
Jan 3, 20252.12002.21901.92002.16002.1600245,800
Jan 2, 20252.10002.33502.10002.18002.1800236,700
Dec 31, 20242.54002.60002.07002.11002.1100641,100
Dec 30, 20242.82002.95002.34002.72002.720021,337,400
Dec 27, 20241.87001.94001.81001.82001.820033,700
Dec 26, 20241.93001.94001.82001.86001.860053,400
Dec 24, 20241.92001.96001.83001.89401.894039,500
Dec 23, 20241.90002.04001.89001.98001.980056,000
Dec 20, 20242.23002.28501.78001.95001.9500262,500
Dec 19, 20242.36002.79002.10002.38002.38001,510,000
Dec 18, 20241.83002.12001.73002.00002.0000214,400
Dec 17, 20241.85001.95601.83001.85001.850058,100
Dec 16, 20241.99001.99001.85001.86001.860044,500
Dec 13, 20241.89002.13001.87001.91001.910094,900
Dec 12, 20241.86001.98001.80001.96001.960096,100
Dec 11, 20241.88002.06001.75002.01002.01002,601,500
Dec 10, 20242.00002.05001.82001.98001.98001,142,300
Dec 9, 20242.15002.22001.95002.00002.000076,000
Dec 6, 20242.12002.35002.11002.18002.180056,000
Dec 5, 20242.39002.53602.11002.25002.2500168,000
Dec 4, 20242.45003.23002.45002.71002.7100367,700
Dec 3, 20243.05003.05002.45002.69002.69003,681,300
Dec 2, 20243.30003.30003.00003.03003.030063,000
Nov 29, 20243.27003.40503.27003.38003.38009,800
Nov 27, 20243.58003.58003.23003.27003.2700123,900
Nov 26, 20243.59003.72003.37103.66003.660022,900
Nov 25, 20243.39003.65003.37003.56003.560047,500
Nov 22, 20243.60003.65003.32503.43003.430064,500
Nov 21, 20243.30003.51003.19003.36503.365033,500
Nov 20, 20243.11003.55003.11003.29003.290066,400
Nov 19, 20243.03403.23603.01003.18003.180025,800
Nov 18, 20243.23003.43003.12003.26003.260015,700
Nov 15, 20243.24003.31003.00003.13003.130045,800
Nov 14, 20243.46003.46003.15003.34003.340048,500
Nov 13, 20243.15004.15003.15003.46003.460066,100
Nov 12, 20243.79003.91003.61003.90003.900051,900
Nov 11, 20243.79004.01003.68003.97003.9700118,800
Nov 8, 20244.03004.06003.85003.94003.940096,800
Nov 7, 20243.97004.34003.90004.15004.150048,300
Nov 6, 20243.95004.30003.90004.09004.0900112,100
Nov 5, 20244.15004.21503.86004.04004.0400258,900
Nov 4, 20244.74004.74003.61504.39004.390011,409,400
Nov 1, 20243.81003.81003.56003.60003.600010,700
Oct 31, 20243.65003.90003.63003.63003.63007,600
Oct 30, 20244.20004.38503.51003.86003.860028,900
Oct 29, 20244.09004.23003.90004.13004.130019,100
Oct 28, 20244.18004.20003.80004.11004.110060,700
Oct 25, 20244.30004.46004.18004.18004.18008,700
Oct 24, 20244.49704.65004.22004.26004.260014,000
Oct 23, 20244.70004.95004.30004.60504.605027,200
Oct 22, 20245.00005.17704.75004.84004.840010,700
Oct 21, 20245.20005.40004.52004.76004.760051,500
Oct 18, 20245.00005.64304.85005.30005.300028,300
Oct 17, 20245.00005.25004.88905.18005.180018,000
Oct 16, 20244.94005.24004.66005.08005.080044,200
Oct 15, 20244.52004.78004.37904.77004.770023,900
Oct 14, 20244.60004.60004.46004.59004.590014,900
Oct 11, 20244.55004.55004.10004.45004.450035,900
Oct 10, 20245.01005.01004.14004.25004.250067,100
Oct 9, 20245.22005.29505.04005.09605.09608,100
Oct 8, 20245.08005.35504.99005.28005.280024,700
Oct 7, 20245.10005.20004.88805.06405.064019,700
Oct 4, 20244.95505.19004.72404.90004.900020,200
Oct 3, 20244.98005.19004.72004.87504.875013,100
Oct 2, 20245.20005.20004.89804.98004.98006,700
Oct 1, 20244.89005.50004.72005.20005.200031,400
Sep 30, 20245.15005.20004.74205.07005.070064,300
Sep 27, 2024 1:40 Stock Splits
Sep 27, 20245.01005.95004.08005.20005.2000174,400
Sep 26, 20245.00005.28004.96005.00005.000022,105
Sep 25, 20245.52005.52004.96005.28005.280024,833
Sep 24, 20245.44005.60005.28005.56005.56005,000
Sep 23, 20245.72006.16005.32005.44005.440019,203
Sep 20, 20245.80006.96005.48006.04006.0400101,845
Sep 19, 20245.48005.80005.44005.48005.48003,038
Sep 18, 20245.80005.80005.40005.48005.48003,210
Sep 17, 20245.28005.80005.28005.68005.68007,428
Sep 16, 20245.80005.80005.32005.44005.44004,378
Sep 13, 20245.48005.60005.28005.40005.40004,533
Sep 12, 20245.20005.92005.04005.28005.28007,940
Sep 11, 20245.08005.24004.92005.16005.16004,245
Sep 10, 20245.04005.24004.88004.96004.96004,720
Sep 9, 20244.72005.16004.72005.04005.040012,185
Sep 6, 20245.60005.60005.00005.24005.24006,780
Sep 5, 20245.48005.88005.48005.68005.68005,643
Sep 4, 20246.04006.04005.60005.80005.80003,545
Sep 3, 20246.08006.08005.80005.80005.80006,660
Aug 30, 20246.36006.36005.80005.96005.96009,395
Aug 29, 20246.52006.80005.88006.04006.040016,493
Aug 28, 20246.92007.16006.04006.28006.280012,968
Aug 27, 20247.08007.20006.80006.92006.92005,548
Aug 26, 20246.80007.28006.80007.08007.08006,360
Aug 23, 20247.20007.36006.80007.00007.00009,658
Aug 22, 20247.40007.40006.96007.12007.12007,325
Aug 21, 20247.20007.44007.00007.36007.360013,695
Aug 20, 20247.20007.20006.92007.20007.20008,253
Aug 19, 20246.92007.28006.88007.08007.08005,315
Aug 16, 20246.84007.40006.84007.16007.160010,435
Aug 15, 20247.04007.20006.44006.84006.840023,393
Aug 14, 20247.32007.44006.92006.96006.960016,428
Aug 13, 20247.48007.80007.40007.56007.56006,098
Aug 12, 20247.96007.96007.40007.56007.560014,048
Aug 9, 20248.04008.20007.64007.68007.680018,563
Aug 8, 20247.80008.00007.44007.72007.720023,230
Aug 7, 20248.00008.36007.76007.92007.920019,388
Aug 6, 20247.96008.36007.72008.16008.160020,120
Aug 5, 20247.20008.48007.20007.84007.840029,185
Aug 2, 20248.08009.12007.92008.80008.800036,593
Aug 1, 20248.40008.72007.88008.32008.320031,498
Jul 31, 20249.20009.20008.20008.76008.760048,368
Jul 30, 20248.200010.16007.48009.68009.6800168,475
Jul 29, 202413.800015.60008.68009.36009.36002,980,965
Jul 26, 20247.92008.00006.84007.60007.600011,190
Jul 25, 20248.16008.36007.84007.84007.840012,765
Jul 24, 20247.64008.36007.24008.16008.160039,045
Jul 23, 20247.20007.80006.96007.64007.640038,123
Jul 22, 20247.28007.60006.84007.20007.200020,960
Jul 19, 20248.44009.12007.04007.40007.400039,338
Jul 18, 20248.36009.56008.20008.80008.800075,840
Jul 17, 20248.12008.80008.00008.40008.400018,620
Jul 16, 20248.28008.40008.00008.12008.120012,995
Jul 15, 20247.64008.80007.64008.20008.200038,130
Jul 12, 20247.96008.32007.80007.96007.960026,208
Jul 11, 20248.08008.40007.76008.20008.200067,128
Jul 10, 20247.00008.76006.88008.08008.0800164,218
Jul 9, 20247.16007.36006.88007.04007.040027,078
Jul 8, 20247.56007.64007.00007.20007.200042,565
Jul 5, 20248.00008.40007.40007.56007.560047,898
Jul 3, 20248.20008.40007.84008.08008.080025,698
Jul 2, 20247.600010.16007.60008.00008.0000169,485
Jul 1, 20247.60008.16007.48007.84007.840049,080
Jun 28, 20248.32008.72007.00008.68008.6800224,183
Jun 27, 202414.280016.00008.92009.60009.60004,067,535
Jun 26, 20246.52007.52006.40007.32007.320059,360
Jun 25, 20246.76006.84006.36006.72006.720051,080
Jun 24, 20246.80007.28006.40007.12007.120065,215
Jun 21, 20247.00008.80007.00007.52007.5200237,873
Jun 20, 20248.12008.88006.92007.48007.4800379,745
Jun 18, 202415.080018.40009.200010.800010.80007,637,393
Jun 17, 20244.56006.12004.52005.92005.92001,281,368
Jun 14, 20244.80004.92004.48004.56004.560011,585
Jun 13, 20245.08005.08004.60004.64004.640010,513
Jun 12, 20245.32005.32004.84005.00005.000012,918
Jun 11, 20245.40005.60004.84005.24005.240060,178
Jun 10, 20245.12005.20004.44004.92004.920010,333
Jun 7, 20245.24005.52004.92005.12005.12006,620
Jun 6, 20245.44005.44005.24005.28005.28004,955
Jun 5, 20245.64005.64005.24005.44005.44007,623
Jun 4, 20245.68005.68005.44005.44005.44007,315
Jun 3, 20245.56005.68005.32005.44005.440011,093
May 31, 20246.48006.48005.52005.64005.640028,785
May 30, 20246.92007.00006.40006.64006.640018,215
May 29, 20246.80007.40006.24006.96006.960033,223
May 28, 20246.96007.36006.48007.00007.0000126,463
May 24, 20247.08009.60006.44006.96006.9600250,915
May 23, 20246.24007.20005.92006.92006.920045,963
May 22, 20246.32007.20005.92006.40006.400010,918
May 21, 20246.88007.20005.76006.12006.120021,403
May 20, 20246.92007.92006.12007.08007.080041,813
May 17, 20246.60007.08006.12006.56006.560021,930
May 16, 20245.48007.60005.44005.96005.960035,025
May 15, 20246.04006.04005.36005.84005.84001,255
May 14, 20245.64006.32005.32006.04006.04004,138
May 13, 20245.56005.84005.32005.64005.64003,125
May 10, 20245.68005.72005.32005.56005.5600923
May 9, 20245.76005.80005.32005.68005.68003,685
May 8, 20245.60005.80005.28005.56005.56001,173
May 7, 20245.24005.60005.24005.60005.60003,225
May 6, 20245.60005.60005.20005.44005.44002,988
May 3, 20245.36005.64005.24005.52005.52001,818
May 2, 20245.36005.80005.20005.44005.44003,618
May 1, 20245.24005.52005.24005.36005.36002,098
Apr 30, 20245.80005.84005.20005.60005.60001,785
Apr 29, 20245.60005.84005.48005.68005.68003,485
Apr 26, 20244.92005.84004.84005.48005.480010,948
Apr 25, 20245.40005.40004.56005.28005.28003,825
Apr 24, 20244.80005.20004.80005.00005.00001,015
Apr 23, 20245.04005.40004.68005.20005.20008,135
Apr 22, 20245.32005.56004.52005.20005.200014,345
Apr 19, 20245.32005.64005.32005.32005.32002,303
Apr 18, 20245.84005.84005.28005.32005.32002,423
Apr 17, 20245.60005.96005.28005.32005.32003,123
Apr 16, 20245.96005.96005.24005.48005.48006,985
Apr 15, 20245.76006.12005.64005.68005.68004,193
Apr 12, 20246.28006.28005.80006.00006.00005,730
Apr 11, 20246.00006.60006.00006.16006.16009,443
Apr 10, 20245.96006.60005.80006.00006.00003,390
Apr 9, 20245.88006.20005.64005.96005.96002,430
Apr 8, 20245.96005.96005.28005.64005.64008,725
Apr 5, 20246.32006.32005.40005.68005.680018,370
Apr 4, 20246.40006.80006.08006.16006.160010,028

Related Tickers

KDST.TA Kadimastem Ltd
2,452.00
-1.96%
 
DSGN Design Therapeutics, Inc.
3.5200
-7.12%
 
LIXT Lixte Biotechnology Holdings, Inc.
1.1850
-2.87%
 
CERO CERo Therapeutics Holdings, Inc.
0.6990
-4.12%
 
ZVSA ZyVersa Therapeutics, Inc.
0.6090
+3.69%
 
KMSTF Kadimastem Ltd
5.06
0.00%
 
ADIL Adial Pharmaceuticals, Inc.
0.6748
-2.20%
 
PRLD Prelude Therapeutics Incorporated
0.7081
-10.05%
 
SXTP 60 Degrees Pharmaceuticals, Inc.
1.8400
-1.87%
 
BCDA BioCardia, Inc.
2.1000
-7.49%