NLS Pharmaceutics Ltd. - Ordinary Shares (NLSP)
0.7620
+0.00 (0.00%)
NASDAQ · Last Trade: Jan 7th, 11:09 PM EST
Historical Prices For NLS Pharmaceutics Ltd. - Ordinary Shares (NLSP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/30/2025 | 0.74 | 0.00 | 0.76 | 0.76 | 0 | 7.62 |
| 10/29/2025 | 0.95 | 0.95 | 0.74 | 0.74 | 1,458,266 | 7.40 |
| 10/28/2025 | 1.20 | 1.21 | 1.02 | 1.05 | 1,228,128 | 10.50 |
| 10/27/2025 | 1.29 | 1.36 | 1.21 | 1.24 | 9,107,346 | 12.40 |
| 10/24/2025 | 1.31 | 1.32 | 1.25 | 1.30 | 319,162 | 13.00 |
| 10/23/2025 | 1.42 | 1.42 | 1.26 | 1.32 | 7,512,328 | 13.20 |
| 10/22/2025 | 1.60 | 1.66 | 1.56 | 1.59 | 63,000 | 15.90 |
| 10/21/2025 | 1.67 | 1.73 | 1.66 | 1.69 | 41,886 | 16.90 |
| 10/20/2025 | 1.70 | 1.70 | 1.64 | 1.69 | 26,987 | 16.90 |
| 10/17/2025 | 1.67 | 1.69 | 1.60 | 1.65 | 71,132 | 16.50 |
| 10/16/2025 | 1.69 | 1.74 | 1.62 | 1.63 | 151,568 | 16.30 |
| 10/15/2025 | 1.79 | 1.81 | 1.70 | 1.70 | 83,301 | 17.00 |
| 10/14/2025 | 1.71 | 1.84 | 1.45 | 1.78 | 155,115 | 17.80 |
| 10/13/2025 | 1.81 | 1.85 | 1.70 | 1.77 | 81,057 | 17.70 |
| 10/10/2025 | 1.84 | 1.86 | 1.75 | 1.76 | 173,196 | 17.60 |
| 10/09/2025 | 1.86 | 1.91 | 1.83 | 1.87 | 59,901 | 18.70 |
| 10/08/2025 | 1.83 | 1.87 | 1.82 | 1.86 | 114,964 | 18.65 |