Skip to main content
NLS Pharmaceutics AG (NLSP)
NASDAQ: NLSP · Real-Time Price · USD
2.420
+0.290 (13.62%)
At close: Aug 13, 2025, 4:00 PM
2.450
+0.030 (1.24%)
Pre-market: Aug 14, 2025, 9:08 AM EDT

NLS Pharmaceutics AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20252.172.502.132.422.4213.62%318,824
Aug 12, 20252.082.152.042.132.132.40%68,626
Aug 11, 20252.162.172.022.082.08-2.80%129,987
Aug 8, 20251.992.181.992.142.145.94%159,071
Aug 7, 20251.892.041.862.022.026.88%115,793
Aug 6, 20251.891.971.711.891.89-0.53%165,297
Aug 5, 20252.002.001.811.901.900.69%100,676
Aug 4, 20251.791.941.791.891.894.83%119,047
Aug 1, 20251.791.821.711.801.80-2.17%79,614
Jul 31, 20252.002.001.811.841.84-8.46%125,631
Jul 30, 20251.932.111.932.012.013.61%124,202
Jul 29, 20252.032.061.921.941.94-3.96%45,512
Jul 28, 20251.962.071.912.022.022.02%99,431
Jul 25, 20252.112.141.971.981.98-8.33%190,185
Jul 24, 20252.122.222.122.162.16-1.82%174,999
Jul 23, 20252.122.222.122.202.202.33%79,433
Jul 22, 20252.202.222.102.152.15-2.27%129,921
Jul 21, 20252.212.312.202.202.20-0.90%153,331
Jul 18, 20252.222.312.192.222.22-1.33%159,665
Jul 17, 20252.232.352.212.252.25-1,096,228
Jul 16, 20252.242.252.152.252.252.37%43,813
Jul 15, 20252.122.262.112.202.203.19%149,643
Jul 14, 20252.102.182.062.132.131.43%111,236
Jul 11, 20252.202.262.082.102.10-6.25%174,247
Jul 10, 20252.262.332.212.242.24-1.54%99,565
Jul 9, 20252.272.322.212.282.28-1.94%82,380
Jul 8, 20252.312.472.202.322.322.20%123,593
Jul 7, 20252.452.472.222.272.27-6.97%157,896
Jul 3, 20252.552.592.342.442.44-5.06%110,186
Jul 2, 20252.342.702.162.572.57-10.14%448,457
Jul 1, 20252.963.032.762.862.86-1.38%590,665
Jun 30, 20252.843.082.512.902.903.94%1,011,083
Jun 27, 20252.722.862.562.792.799.84%476,861
Jun 26, 20252.332.652.302.542.547.17%666,638
Jun 25, 20252.362.372.272.372.374.41%98,054
Jun 24, 20252.322.322.192.272.27-2.58%280,220
Jun 23, 20252.362.432.282.332.33-3.32%208,829
Jun 20, 20252.542.542.372.412.412.12%138,744
Jun 18, 20252.302.362.272.362.363.06%135,981
Jun 17, 20252.312.362.252.292.290.88%155,393
Jun 16, 20252.312.382.222.272.27-0.44%170,207
Jun 13, 20252.342.342.222.282.28-4.60%152,291
Jun 12, 20252.472.492.302.392.39-1.65%111,462
Jun 11, 20252.552.592.362.432.43-4.71%286,657
Jun 10, 20252.622.662.332.552.55-7.27%574,977
Jun 9, 20252.622.862.492.752.7519.57%1,690,287
Jun 6, 20252.202.302.102.302.3010.58%577,631
Jun 5, 20251.902.211.902.082.089.47%352,183
Jun 4, 20252.092.101.901.901.90-9.95%104,419
Jun 3, 20252.202.262.082.112.11-4.52%117,547