Canada Markets open in 9 hrs 8 mins

NLS Pharmaceutics AG (NLSP)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.6365+0.0111 (+1.77%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 2022------
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
Mar 21, 20221.30001.30001.19001.25501.255077,400
Mar 18, 20221.31001.31001.22001.24001.240049,400
Mar 17, 20221.20001.31001.15001.27001.2700187,000
Mar 16, 20221.55001.59001.16001.25001.25001,241,500
Mar 15, 20221.50001.76001.42001.76001.7600373,600
Mar 14, 20221.44001.48101.41001.46001.4600230,700
Mar 11, 20221.35001.41001.30001.37001.3700183,100
Mar 10, 20221.38001.41001.26301.30001.3000177,800
Mar 09, 20221.50001.50001.35001.37001.3700212,200
Mar 08, 20221.51001.51001.35001.40001.4000200,900
Mar 07, 20221.43001.52001.43001.50001.5000283,700
Mar 04, 20221.39001.53001.39001.43001.4300263,900
Mar 03, 20221.27001.54001.27001.46001.4600721,400
Mar 02, 20221.14001.28001.14001.27001.2700121,300
Mar 01, 20221.13001.21001.13001.15001.150052,800
Feb 28, 20221.13001.21001.11101.19001.1900134,000
Feb 25, 20221.14001.14001.10001.12901.129045,600
Feb 24, 20221.18001.21001.07001.12501.1250442,100
Feb 23, 20221.23001.24001.18001.23001.2300136,000
Feb 22, 20221.20001.21001.18001.20001.2000351,100
Feb 18, 20221.15001.20001.15001.20001.2000188,600
Feb 17, 20221.05001.15001.04001.13001.1300211,900
Feb 16, 20221.06001.08001.04001.07001.070031,400
Feb 15, 20221.06001.08001.02001.07001.070065,600
Feb 14, 20221.01001.08000.95001.04001.0400240,600
Feb 11, 20221.01001.08001.00001.03001.0300129,900
Feb 10, 20221.04001.10001.01001.01501.0150124,000
Feb 09, 20221.00001.11000.98001.06001.0600315,500
Feb 08, 20221.04001.05000.98001.00801.0080112,300
Feb 07, 20220.96001.05000.94001.04001.0400462,900
Feb 04, 20220.85000.93400.81000.90900.9090325,300
Feb 03, 20220.90200.94700.80200.83600.8360249,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...