Canada markets closed

NLS Pharmaceutics Ltd. (NLSP)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.1339-0.0058 (-4.15%)
At close: 04:00PM EDT
0.1313 -0.00 (-1.94%)
After hours: 05:41PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20240.13100.13760.13100.13390.133982,237
Apr 30, 20240.14500.14600.13000.14000.140071,400
Apr 29, 20240.14000.14600.13700.14200.1420139,400
Apr 26, 20240.12300.14600.12100.13700.1370437,900
Apr 25, 20240.13500.13500.11400.13200.1320153,000
Apr 24, 20240.12000.13000.12000.12500.125040,600
Apr 23, 20240.12600.13500.11700.13000.1300325,400
Apr 22, 20240.13300.13900.11300.13000.1300573,800
Apr 19, 20240.13300.14100.13300.13300.133073,700
Apr 18, 20240.14600.14600.13200.13300.133096,900
Apr 17, 20240.14000.14900.13200.13300.1330124,900
Apr 16, 20240.14900.14900.13100.13700.1370279,400
Apr 15, 20240.14400.15300.14100.14200.1420167,700
Apr 12, 20240.15700.15700.14500.15000.1500226,300
Apr 11, 20240.15000.16500.15000.15400.1540377,700
Apr 10, 20240.14900.16500.14500.15000.1500135,600
Apr 09, 20240.14700.15500.14100.14900.149097,200
Apr 08, 20240.14900.14900.13200.14100.1410349,000
Apr 05, 20240.15800.15800.13500.14200.1420731,200
Apr 04, 20240.16000.17000.15200.15400.1540401,100
Apr 03, 20240.17100.17100.15200.16000.1600441,300
Apr 02, 20240.17000.18100.16000.17600.1760235,100
Apr 01, 20240.18900.19300.17000.17200.1720262,200
Mar 28, 20240.16900.19000.16800.18000.1800687,700
Mar 27, 20240.16800.17400.16200.16500.1650430,600
Mar 26, 20240.16800.17700.16600.17500.1750434,800
Mar 25, 20240.17700.18300.15100.16600.16601,296,500
Mar 22, 20240.16700.18000.15100.18000.18001,043,700
Mar 21, 20240.16500.18000.14000.17000.17004,086,400
Mar 20, 20240.29000.38000.15600.15700.157020,915,900
Mar 19, 20240.25200.28000.25200.26900.269052,100
Mar 18, 20240.32000.34900.22000.27000.2700561,500
Mar 15, 20240.33000.35000.28000.30900.3090189,600
Mar 14, 20240.35000.35000.33100.33500.335027,400
Mar 13, 20240.33000.37800.32900.34100.3410102,200
Mar 12, 20240.37000.37900.32500.33000.3300156,600
Mar 11, 20240.35600.39800.34000.36900.369065,800
Mar 08, 20240.37300.37300.30000.33900.339056,600
Mar 07, 20240.35600.40000.35400.35500.355067,600
Mar 06, 20240.37000.40000.34600.35400.354035,800
Mar 05, 20240.34500.40000.33300.35500.355086,200
Mar 04, 20240.37000.37300.31700.35000.350026,500
Mar 01, 20240.36600.41000.35800.35800.358067,900
Feb 29, 20240.36600.39400.36000.38700.387034,600
Feb 28, 20240.40100.40100.36400.38500.385028,700
Feb 27, 20240.40000.42000.39000.39000.390053,800
Feb 26, 20240.38200.44500.38200.39600.396033,900
Feb 23, 20240.41000.44000.39000.40000.400029,000
Feb 22, 20240.37000.42000.30000.41000.410077,700
Feb 21, 20240.47000.47000.39900.42000.420065,800
Feb 20, 20240.44100.49000.44000.44000.440046,100
Feb 16, 20240.43000.46500.43000.46000.460022,600
Feb 15, 20240.40000.45100.40000.45000.450050,700
Feb 14, 20240.42200.45000.41000.43500.435073,900
Feb 13, 20240.45000.52000.44000.46000.460092,400
Feb 12, 20240.46000.47000.45700.45900.459082,500
Feb 09, 20240.50000.50000.45000.47000.4700126,700
Feb 08, 20240.46000.50000.46000.50000.500051,900
Feb 07, 20240.44700.49000.44700.46300.463032,700
Feb 06, 20240.46000.48300.46000.48000.48002,800
Feb 05, 20240.46900.49000.44500.48300.483022,100
Feb 02, 20240.50000.50000.47000.49000.490023,800
Feb 01, 20240.49000.50000.45200.50000.500019,400
Jan 31, 20240.46400.48400.44900.46000.460012,200
Jan 30, 20240.45100.49000.45000.48000.480024,300
Jan 29, 20240.50000.50000.44500.47800.478076,800
Jan 26, 20240.45000.49900.44500.49500.495015,800
Jan 25, 20240.45000.47000.45000.46700.46707,000
Jan 24, 20240.44600.48000.44600.47500.47508,800
Jan 23, 20240.45700.48000.45000.47000.470044,000
Jan 22, 20240.45100.48000.45100.47900.479012,300
Jan 19, 20240.48000.48000.45000.48000.480019,400
Jan 18, 20240.46300.48000.45400.48000.480010,400
Jan 17, 20240.45000.48000.45000.46300.463033,500
Jan 16, 20240.48200.50000.44000.47900.479068,000
Jan 12, 20240.52000.52000.48600.52000.520030,400
Jan 11, 20240.50000.53000.48100.51000.510018,300
Jan 10, 20240.47100.50000.47100.50000.500030,800
Jan 09, 20240.50000.50900.46500.47800.478018,500
Jan 08, 20240.55000.56000.47000.50000.5000157,500
Jan 05, 20240.56000.59000.55200.56000.560074,900
Jan 04, 20240.60000.60000.56800.56800.568065,900
Jan 03, 20240.58900.59000.55000.56000.560029,300
Jan 02, 20240.60000.60000.55000.58800.588076,700
Dec 29, 20230.50000.60800.50000.59000.5900199,000
Dec 28, 20230.54000.56000.50000.50600.506087,500
Dec 27, 20230.48000.52000.45000.51000.5100346,200
Dec 26, 20230.42000.48300.42000.44900.449087,800
Dec 22, 20230.44000.47800.43600.43600.436060,500
Dec 21, 20230.44400.45700.43300.44500.445046,400
Dec 20, 20230.48000.48000.44300.45500.455061,500
Dec 19, 20230.45000.48000.44800.45000.450055,600
Dec 18, 20230.48200.50600.44000.45900.4590111,200
Dec 15, 20230.45000.53000.42100.48000.4800283,500
Dec 14, 20230.42000.45000.39000.42300.4230227,100
Dec 13, 20230.43700.45200.42000.42000.420097,500
Dec 12, 20230.43500.46000.42000.44000.4400100,400
Dec 11, 20230.45800.48800.42600.43500.4350268,100
Dec 08, 20230.46800.49400.45100.46000.4600209,600
Dec 07, 20230.46400.53500.46000.46500.4650282,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...