Canada Markets open in 1 hr 9 mins

NLS Pharmaceutics AG (NLSP)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.7473+0.0373 (+5.25%)
At close: 03:52PM EDT
0.8049 +0.07 (+10.26%)
Pre-Market: 08:12AM EDT
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 2022------
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, 20220.68600.72000.59000.62000.6200315,700
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, 20220.87500.94300.85000.89600.8960201,700
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, 20220.93000.96000.83000.90000.9000281,500
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
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, 20220.59000.59000.53000.53100.531045,000
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, 20220.79000.79000.66400.68000.680034,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...