Canada Markets closed

NLS Pharmaceutics AG (NLSP)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.4303+0.0282 (+7.01%)
At close: 03:50PM EDT
0.4201 -0.01 (-2.37%)
After hours: 06:57PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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, 20220.43700.47500.41000.43100.43101,937,100
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
Jul 07, 20220.59000.59000.55600.58000.580051,000
Jul 06, 20220.54000.59000.48900.58500.5850210,100
Jul 05, 20220.54000.58900.51800.54000.540054,200
Jul 01, 20220.59000.59000.53000.53100.531043,700
Jun 30, 20220.55000.61000.52100.58700.587027,500
Jun 29, 20220.60000.61000.55000.56600.566035,500
Jun 28, 20220.67800.67800.56000.60900.609038,400
Jun 27, 20220.64000.64000.58000.63700.637012,200
Jun 24, 20220.67400.67400.55500.61000.610046,800
Jun 23, 20220.55100.60000.52000.60000.600077,400
Jun 22, 20220.58000.58000.48500.55100.551023,600
Jun 21, 20220.54000.61700.54000.57800.578032,300
Jun 17, 20220.57700.57700.49000.56400.564040,400
Jun 16, 20220.59000.62000.46000.53000.530048,800
Jun 15, 20220.60100.60100.55000.58800.588035,600
Jun 14, 20220.68000.68000.58000.58000.580046,100
Jun 13, 20220.60000.65800.57100.65500.655038,200
Jun 10, 20220.64900.64900.57300.60000.600036,600
Jun 09, 20220.67000.67000.60000.61200.612025,100
Jun 08, 20220.63900.71000.63900.65600.656041,300
Jun 07, 20220.62500.66600.62500.63000.630020,300
Jun 06, 20220.71400.71400.64000.65000.650059,700
Jun 03, 20220.79000.79000.66400.68000.680033,100
Jun 02, 20220.73800.77000.58700.73600.7360120,400
Jun 01, 20220.72000.75000.65300.74800.748085,600
May 31, 20220.62500.69400.58000.68000.680036,100
May 27, 20220.61000.66000.56700.65000.650076,900
May 26, 20220.62000.67000.58000.62500.6250107,900
May 25, 20220.67000.69000.59000.64000.640052,500
May 24, 20220.63900.64500.58200.62600.6260115,900
May 23, 20220.63600.65800.58000.58000.5800105,400
May 20, 20220.57500.60800.56500.56800.568024,100
May 19, 20220.65000.65000.57000.62000.620062,200
May 18, 20220.65000.65000.58000.58000.580030,900
May 17, 20220.62800.65000.58000.58000.580062,100
May 16, 20220.70000.72000.60100.62800.6280131,100
May 13, 20220.55900.68000.55900.58000.580094,800
May 12, 20220.62000.62000.55000.57800.578050,400
May 11, 20220.65100.74600.61100.62000.620079,800
May 10, 20220.74200.74200.61100.64800.648061,200
May 09, 20220.64000.69800.64000.68500.685076,100
May 06, 20220.83500.83500.63000.64000.6400136,400
May 05, 20220.83400.88900.75100.81000.810050,600
May 04, 20220.77700.91000.75100.86000.8600123,200
May 03, 20220.87800.87800.78000.81800.818072,000
May 02, 20220.93900.93900.77000.77000.770079,000
Apr 29, 20220.88800.95200.85700.85700.857077,300
Apr 28, 20220.87601.00000.80000.84600.846094,500
Apr 27, 20221.04001.09000.88000.89700.897051,500
Apr 26, 20221.00001.03800.93400.96900.969015,200
Apr 25, 20220.98001.10000.98001.02701.027024,300
Apr 22, 20221.08001.12000.99801.02001.020024,000
Apr 21, 20221.12001.12701.04001.06701.067020,000
Apr 20, 20221.08001.14701.04001.13701.137020,300
Apr 19, 20220.99001.05000.99001.04701.047013,700
Apr 18, 20221.02001.04000.99001.02701.027018,400
Apr 14, 20221.05001.06601.03001.04001.040024,500
Apr 13, 20221.05001.05001.04001.05001.050041,500
Apr 12, 20221.15001.21000.95001.04001.0400104,300
Apr 11, 20221.20001.20001.13001.13501.135029,900
Apr 08, 20221.18001.22001.16001.18001.180013,000
Apr 07, 20221.13001.25001.13001.18001.180040,100
Apr 06, 20221.22001.27301.20001.20001.200035,600
Apr 05, 20221.30001.39901.23001.28901.289047,600
Apr 04, 20221.35001.37501.32001.32001.320047,700
Apr 01, 20221.37001.39001.35001.36001.360041,000
Mar 31, 20221.37001.49001.37001.41001.410097,100
Mar 30, 20221.40001.40001.34201.36001.360047,100
Mar 29, 20221.36001.37001.31001.35001.350019,300
Mar 28, 20221.40001.44501.26001.33001.330065,100
Mar 25, 20221.40001.45501.38001.42001.420029,000
Mar 24, 20221.37001.45001.36001.44001.440048,200
Mar 23, 20221.18001.50001.18001.36901.3690216,600
Mar 22, 20221.25001.30001.25001.30001.300064,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...