Canada Markets closed

NLS Pharmaceutics AG (NLSP)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.3400-0.3000 (-18.29%)
At close: 04:00PM EST
1.3400 0.00 (0.00%)
After hours: 07:11PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20211.61001.72001.31001.34001.34001,328,600
Dec. 02, 20211.77001.87001.61001.64001.64001,163,600
Dec. 01, 20211.81002.00001.73002.00002.00002,718,600
Nov. 30, 20212.36002.83001.84002.03002.030036,397,600
Nov. 29, 20211.80001.83001.71001.75001.7500180,000
Nov. 26, 20211.73001.83001.71001.83001.8300150,800
Nov. 24, 20211.87001.90001.77001.77001.7700282,700
Nov. 23, 20211.83001.86501.71001.75001.7500100,100
Nov. 22, 20211.91001.96001.81001.81001.810075,400
Nov. 19, 20211.95002.02001.95001.96001.960013,100
Nov. 18, 20212.09002.09001.87001.97001.970081,200
Nov. 17, 20212.14602.15002.03302.09002.090032,300
Nov. 16, 20212.13002.20002.13002.17002.170059,400
Nov. 15, 20212.11002.21002.00002.17002.1700116,400
Nov. 12, 20212.03002.16002.03002.12002.120036,700
Nov. 11, 20212.04002.13001.96002.01002.010079,400
Nov. 10, 20212.10002.14002.04002.06002.060081,900
Nov. 09, 20212.19002.19002.10002.11002.110045,100
Nov. 08, 20212.20002.22002.15002.18002.180068,200
Nov. 05, 20212.21002.24002.15002.15002.150026,600
Nov. 04, 20212.28002.28002.20002.24002.240025,900
Nov. 03, 20212.18202.31002.18202.25002.250027,800
Nov. 02, 20212.19802.25002.18002.24002.240019,400
Nov. 01, 20212.26002.27002.17102.21002.210064,100
Oct. 29, 20212.23002.25202.14002.16002.160043,800
Oct. 28, 20212.17202.31002.17202.26002.260037,200
Oct. 27, 20212.22002.29702.12002.17002.170077,300
Oct. 26, 20212.20002.35002.20002.33002.330022,900
Oct. 25, 20212.28002.34002.21502.26002.260047,600
Oct. 22, 20212.34002.36002.25002.30002.300093,500
Oct. 21, 20212.35002.39502.28002.36002.360046,300
Oct. 20, 20212.40002.42802.30002.33002.330037,300
Oct. 19, 20212.44002.45002.30002.41002.410080,000
Oct. 18, 20212.43002.50002.40002.46002.460047,600
Oct. 15, 20212.54002.55002.41002.41002.410020,000
Oct. 14, 20212.55002.60002.47002.56002.560067,000
Oct. 13, 20212.40002.56002.40002.56002.560059,000
Oct. 12, 20212.41002.46002.40002.40002.400031,200
Oct. 11, 20212.42602.50002.40002.46002.460019,800
Oct. 08, 20212.51002.53002.45002.46002.460018,700
Oct. 07, 20212.56002.56002.38002.55002.550049,000
Oct. 06, 20212.49002.58002.46002.50002.500036,700
Oct. 05, 20212.45002.54002.43002.48002.480038,300
Oct. 04, 20212.48002.54002.40002.48002.480049,900
Oct. 01, 20212.45002.54002.39702.49002.490062,700
Sep. 30, 20212.51002.55202.40002.50002.500032,400
Sep. 29, 20212.45002.55002.40002.52002.520031,600
Sep. 28, 20212.50002.59002.46002.47002.470062,000
Sep. 27, 20212.56002.59502.48002.55002.550051,700
Sep. 24, 20212.53002.63002.49002.59002.590056,200
Sep. 23, 20212.55002.55002.45002.54002.540019,300
Sep. 22, 20212.55002.65002.46102.54002.540020,200
Sep. 21, 20212.44002.55002.40602.55002.550053,600
Sep. 20, 20212.58002.58002.38002.38002.380081,700
Sep. 17, 20212.69002.69002.60002.63002.630018,700
Sep. 16, 20212.63002.77002.55002.74002.740090,400
Sep. 15, 20212.56002.65002.51002.63002.630067,400
Sep. 14, 20212.75002.79002.55002.59002.590067,800
Sep. 13, 20212.77002.77002.63002.70002.700074,700
Sep. 10, 20212.83002.84002.75002.76002.760074,700
Sep. 09, 20212.83002.87002.74002.81002.810091,100
Sep. 08, 20212.67002.75002.56002.75002.7500157,500
Sep. 07, 20212.62002.66002.53502.64002.640070,200
Sep. 03, 20212.69002.70002.61002.65002.650055,600
Sep. 02, 20212.54002.68002.52102.66002.6600147,600
Sep. 01, 20212.50002.54002.44102.52002.5200167,800
Aug. 31, 20212.35002.47002.35002.47002.470075,600
Aug. 30, 20212.38002.45002.34002.37002.3700140,200
Aug. 27, 20212.42002.43002.30402.42002.4200146,100
Aug. 26, 20212.44002.44002.29002.41002.410073,900
Aug. 25, 20212.33002.43002.29002.39002.3900112,700
Aug. 24, 20212.32002.32502.23002.30002.3000115,900
Aug. 23, 20212.33002.36002.23002.29002.2900204,400
Aug. 20, 20212.24002.42002.18002.30002.3000475,900
Aug. 19, 20212.68003.10002.18002.48002.480013,165,100
Aug. 18, 20212.37002.37002.28002.35002.350038,400
Aug. 17, 20212.32002.40002.18002.34002.340053,800
Aug. 16, 20212.45002.45002.24002.30002.300080,200
Aug. 13, 20212.48002.52502.33502.36002.3600104,200
Aug. 12, 20212.62002.62002.45002.46002.4600171,300
Aug. 11, 20212.68002.70002.55002.62002.620034,200
Aug. 10, 20212.69002.70002.61002.70002.700030,800
Aug. 09, 20212.55002.70002.55002.63002.630072,500
Aug. 06, 20212.59002.61402.54102.55702.557024,000
Aug. 05, 20212.53002.59002.52002.56002.560047,100
Aug. 04, 20212.60002.60002.53002.56002.560084,900
Aug. 03, 20212.58002.59002.53002.59002.590054,200
Aug. 02, 20212.57002.61002.55002.57002.570085,300
Jul. 30, 20212.62002.68002.50002.60002.6000124,100
Jul. 29, 20212.74002.78002.55002.64002.6400285,500
Jul. 28, 20212.67002.82002.67002.78002.780044,000
Jul. 27, 20212.80002.93002.66002.69002.690094,500
Jul. 26, 20212.95002.98802.80002.81002.810060,600
Jul. 23, 20213.00003.00002.84002.93002.930053,300
Jul. 22, 20213.02003.05002.95002.95002.950059,400
Jul. 21, 20212.94003.12502.94003.10003.1000148,400
Jul. 20, 20212.99003.05002.85002.92002.9200140,700
Jul. 19, 20212.93003.05002.80003.00003.0000178,300
Jul. 16, 20213.09003.12702.80003.07003.0700542,900
Jul. 15, 20213.39003.72002.80003.14003.140011,268,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...