NLS Pharmaceutics AG (NLSP)
NASDAQ: NLSP
· Real-Time Price · USD
2.00
-0.12 (-5.66%)
At close: Oct 03, 2025, 3:59 PM
1.98
-0.75%
After-hours: Oct 03, 2025, 07:41 PM EDT
NLSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.13 | 2.13 | 1.97 | 2.00 | 2.00 | -5.66% | 244,172 |
| Oct 2, 2025 | 2.05 | 2.15 | 1.98 | 2.12 | 2.12 | 2.42% | 294,937 |
| Oct 1, 2025 | 1.79 | 2.09 | 1.76 | 2.07 | 2.07 | 13.11% | 720,100 |
| Sep 30, 2025 | 2.22 | 2.24 | 1.76 | 1.83 | 1.83 | -25.31% | 12,903,700 |
| Sep 29, 2025 | 2.34 | 2.46 | 2.26 | 2.45 | 2.45 | 11.87% | 1,567,608 |
| Sep 26, 2025 | 2.25 | 2.40 | 2.12 | 2.19 | 2.19 | 6.31% | 524,200 |
| Sep 25, 2025 | 2.11 | 2.19 | 2.00 | 2.06 | 2.06 | -3.74% | 94,500 |
| Sep 24, 2025 | 2.18 | 2.20 | 2.12 | 2.14 | 2.14 | 2.88% | 61,331 |
| Sep 23, 2025 | 2.17 | 2.20 | 2.07 | 2.08 | 2.08 | -5.88% | 99,200 |
| Sep 22, 2025 | 2.06 | 2.24 | 2.04 | 2.21 | 2.21 | 8.33% | 231,900 |
| Sep 19, 2025 | 1.93 | 2.12 | 1.93 | 2.04 | 2.04 | -0.97% | 118,340 |
| Sep 18, 2025 | 1.85 | 2.10 | 1.80 | 2.06 | 2.06 | 1.48% | 314,110 |
| Sep 17, 2025 | 2.09 | 2.14 | 2.01 | 2.03 | 2.03 | -4.25% | 176,005 |
| Sep 16, 2025 | 2.15 | 2.25 | 2.05 | 2.12 | 2.12 | -2.30% | 301,377 |
| Sep 15, 2025 | 2.16 | 2.29 | 2.16 | 2.17 | 2.17 | 0.93% | 199,400 |
| Sep 12, 2025 | 2.12 | 2.24 | 2.10 | 2.15 | 2.15 | 0.00% | 142,600 |
| Sep 11, 2025 | 2.08 | 2.16 | 2.01 | 2.15 | 2.15 | 3.86% | 209,850 |
| Sep 10, 2025 | 2.00 | 2.16 | 2.00 | 2.07 | 2.07 | 6.70% | 302,600 |
| Sep 9, 2025 | 1.98 | 1.98 | 1.93 | 1.94 | 1.94 | -2.02% | 50,600 |
| Sep 8, 2025 | 1.97 | 2.00 | 1.93 | 1.98 | 1.98 | 1.02% | 40,523 |
Page 1 of 59