Canada markets open in 8 hours 43 minutes

NLS Pharmaceutics AG (NLSP)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.8659+0.0459 (+5.60%)
At close: 04:00PM EST
0.8170 -0.05 (-5.65%)
After hours: 07:24PM EST
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20220.91500.95500.78100.86600.8660426,300
Nov 25, 20220.75000.91000.75000.82000.8200637,700
Nov 23, 20220.56900.74000.53000.72000.7200678,800
Nov 22, 20220.51000.57000.50000.56000.5600218,100
Nov 21, 20220.60000.60000.51100.51200.512053,600
Nov 18, 20220.69000.69000.57000.58900.5890179,900
Nov 17, 20220.52000.55000.52000.53200.532099,800
Nov 16, 20220.50500.52000.50000.51300.513060,700
Nov 15, 20220.53700.53700.46000.50500.5050131,600
Nov 14, 20220.50600.53400.46000.52100.521087,300
Nov 11, 20220.50000.56000.43000.48200.4820222,100
Nov 10, 20220.54400.59500.50000.50000.5000276,900
Nov 09, 20220.60700.60700.54100.59500.5950145,800
Nov 08, 20220.55000.60700.55000.60700.6070139,900
Nov 07, 20220.54100.60700.54100.59000.5900333,500
Nov 04, 20220.56600.59000.54100.54300.5430317,400
Nov 03, 20220.55300.62000.55100.59000.5900409,200
Nov 02, 20220.75000.75000.52000.61200.61201,388,900
Nov 01, 20220.56000.93000.46500.74000.740017,088,800
Oct 31, 20220.57500.57500.49000.52300.523023,100
Oct 28, 20220.52000.57000.50000.52500.525020,500
Oct 27, 20220.57000.57000.47200.53700.537038,600
Oct 26, 20220.47000.58000.47000.54000.540086,300
Oct 25, 20220.46700.52500.46700.50000.500054,500
Oct 24, 20220.48000.50300.42000.48200.482077,100
Oct 21, 20220.56800.59000.46500.47900.4790170,200
Oct 20, 20220.55000.56000.52000.54500.545030,800
Oct 19, 20220.50000.54000.50000.52500.525025,400
Oct 18, 20220.50500.52400.48000.50000.500057,400
Oct 17, 20220.52400.52400.46000.52400.524028,500
Oct 14, 20220.49600.58000.45000.52000.5200227,900
Oct 13, 20220.48800.52100.43000.47500.475062,100
Oct 12, 20220.46400.52000.46000.48000.480094,700
Oct 11, 20220.50300.52800.45100.47500.4750261,600
Oct 10, 20220.69400.69400.48500.50300.5030457,300
Oct 07, 20220.67500.70000.66000.66000.660045,600
Oct 06, 20220.71900.72800.66000.67500.6750336,600
Oct 05, 20220.69600.76000.67500.74700.7470137,200
Oct 04, 20220.71000.71000.66700.71000.7100271,400
Oct 03, 20220.62000.77800.62000.73200.7320589,600
Sept 30, 20220.68600.72000.59000.62000.6200331,900
Sept 29, 20220.75801.00000.65500.69700.6970383,900
Sept 28, 20220.71000.76000.65800.73000.7300604,300
Sept 27, 20220.77300.83400.65100.72000.72001,604,400
Sept 26, 20220.89600.97000.87500.96100.9610344,700
Sept 23, 20220.87500.94300.85000.89600.8960202,700
Sept 22, 20220.90000.93900.83000.91700.9170279,200
Sept 21, 20220.90100.99000.89500.90000.9000151,600
Sept 20, 20220.85001.03000.83100.92600.9260403,700
Sept 19, 20220.87000.91900.83000.85500.8550277,000
Sept 16, 20220.93000.96000.83000.90000.9000292,800
Sept 15, 20221.04001.04000.81200.84800.8480799,500
Sept 14, 20221.19001.24001.03001.04001.0400858,700
Sept 13, 20221.00001.15000.98001.12001.1200646,100
Sept 12, 20220.88201.00000.88200.98100.9810472,800
Sept 09, 20220.83700.90000.80000.88700.8870461,400
Sept 08, 20220.72000.84600.68200.83700.8370725,300
Sept 07, 20220.61900.73000.61000.73000.7300533,000
Sept 06, 20220.61000.69700.52500.60000.6000940,200
Sept 02, 20220.52500.58000.50400.53000.5300368,100
Sept 01, 20220.51000.52500.49000.51100.5110141,700
Aug 31, 20220.49300.55000.48000.49500.4950478,900
Aug 30, 20220.51500.54600.47000.49000.4900242,600
Aug 29, 20220.50000.53800.48100.51000.5100176,500
Aug 26, 20220.52200.53000.46000.50800.5080364,100
Aug 25, 20220.61600.62000.51100.53800.5380487,100
Aug 24, 20220.70000.70000.50200.56000.5600664,800
Aug 23, 20220.57400.66000.50100.66000.6600898,100
Aug 22, 20220.50000.77000.48000.53600.53603,140,400
Aug 19, 20220.51000.54000.48500.49700.4970214,400
Aug 18, 20220.52300.54000.48100.48500.4850275,200
Aug 17, 20220.51000.52300.46100.50900.5090139,500
Aug 16, 20220.52000.52800.46000.49500.4950213,000
Aug 15, 20220.43000.50000.42000.49500.4950530,500
Aug 12, 20220.40200.45000.39000.43000.4300210,300
Aug 11, 20220.45000.45000.38800.40200.4020251,600
Aug 10, 20220.41000.45500.40200.42100.4210164,500
Aug 09, 20220.41100.48000.40100.41500.4150271,500
Aug 08, 20220.41800.42000.37100.41400.4140245,300
Aug 05, 20220.39000.40500.37000.40200.4020284,600
Aug 04, 20220.38500.41000.34100.39800.3980296,900
Aug 03, 20220.37700.38900.34000.38200.3820152,300
Aug 02, 20220.35300.38700.33000.36900.3690256,800
Aug 01, 20220.37500.39000.37000.37000.370081,600
Jul 29, 20220.37600.38700.35000.37000.3700353,200
Jul 28, 20220.39300.39300.34700.38700.3870241,200
Jul 27, 20220.36500.37000.33000.35500.3550324,300
Jul 26, 20220.38000.38000.33000.34500.3450688,100
Jul 25, 20220.45000.46000.33100.38000.38001,336,600
Jul 22, 20220.43700.47500.41000.43100.43102,098,300
Jul 21, 20220.74000.74000.40000.41000.41006,823,600
Jul 20, 20220.62000.62000.55100.59500.595033,900
Jul 19, 20220.59000.62000.56500.62000.620059,600
Jul 18, 20220.61900.64000.57000.58900.589054,800
Jul 15, 20220.60500.67000.56000.63900.6390112,100
Jul 14, 20220.66900.66900.58800.62900.629025,800
Jul 13, 20220.60000.68000.56000.65000.650067,900
Jul 12, 20220.66000.66000.56000.60400.604028,600
Jul 11, 20220.65000.67000.56500.61500.615064,100
Jul 08, 20220.59000.65000.55000.63000.6300188,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...