NLS Pharmaceutics AG - NLSP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	2.13	2	2	2.13	1.97	245,707
October 02, 2025	2.05	2.12	2.12	2.15	1.98	285,105
October 01, 2025	1.79	2.07	2.07	2.09	1.76	699,934
September 30, 2025	2.22	1.83	1.83	2.24	1.76	12.9M
September 29, 2025	2.34	2.45	2.45	2.46	2.26	1.57M
September 26, 2025	2.25	2.19	2.19	2.4	2.12	524,180
September 25, 2025	2.11	2.06	2.06	2.19	2	94,500
September 24, 2025	2.18	2.14	2.14	2.2	2.12	61,331
September 23, 2025	2.17	2.08	2.08	2.2	2.07	99,200
September 22, 2025	2.06	2.21	2.21	2.24	2.04	231,900
September 19, 2025	1.93	2.04	2.04	2.12	1.93	118,340
September 18, 2025	1.85	2.06	2.06	2.1	1.8	314,110
September 17, 2025	2.09	2.03	2.03	2.14	2.01	176,005
September 16, 2025	2.15	2.12	2.12	2.25	2.05	301,377
September 15, 2025	2.16	2.17	2.17	2.29	2.16	199,400
September 12, 2025	2.12	2.15	2.15	2.24	2.1	142,573
September 11, 2025	2.08	2.15	2.15	2.16	2.01	209,850
September 10, 2025	2	2.07	2.07	2.16	2	302,600
September 09, 2025	1.98	1.94	1.94	1.98	1.93	50,600
September 08, 2025	1.97	1.98	1.98	2	1.93	40,523
September 05, 2025	1.99	1.96	1.96	2.02	1.9	154,770
September 04, 2025	1.97	1.99	1.99	2.01	1.88	987,027
September 03, 2025	2.04	2.03	2.03	2.07	2.02	36,300
September 02, 2025	2.1	2.06	2.06	2.14	2.03	68,527
August 29, 2025	2.15	2.12	2.12	2.2	2.11	55,503
August 28, 2025	2.22	2.2	2.2	2.29	2.15	47,730
August 27, 2025	2.14	2.22	2.22	2.27	2.14	120,040
August 26, 2025	2.24	2.14	2.14	2.4	2.03	335,000
August 25, 2025	2.61	2.45	2.45	2.69	2.44	265,425
August 22, 2025	2.8	2.63	2.63	2.8	2.56	158,127
August 21, 2025	2.62	2.78	2.78	2.8	2.62	156,238
August 20, 2025	2.75	2.68	2.68	2.8	2.6	151,194
August 19, 2025	2.62	2.79	2.79	2.8	2.59	237,517
August 18, 2025	2.6	2.58	2.58	2.65	2.47	178,900
August 15, 2025	2.6	2.51	2.51	2.62	2.35	165,277
August 14, 2025	2.48	2.61	2.61	2.65	2.45	552,581
August 13, 2025	2.17	2.42	2.42	2.5	2.13	302,919
August 12, 2025	2.08	2.13	2.13	2.15	2.04	68,626
August 11, 2025	2.16	2.08	2.08	2.17	2.02	130,000
August 08, 2025	1.99	2.14	2.14	2.18	1.99	159,100
August 07, 2025	1.89	2.02	2.02	2.04	1.86	115,793
August 06, 2025	1.89	1.89	1.89	1.97	1.71	165,300
August 05, 2025	2	1.9	1.9	2	1.81	100,700
August 04, 2025	1.79	1.89	1.89	1.94	1.79	119,047
August 01, 2025	1.79	1.8	1.8	1.82	1.71	79,614
July 31, 2025	2	1.84	1.84	2	1.81	125,631
July 30, 2025	1.93	2.01	2.01	2.11	1.93	124,202
July 29, 2025	2.03	1.94	1.94	2.06	1.92	45,512
July 28, 2025	1.96	2.02	2.02	2.07	1.91	99,431
July 25, 2025	2.11	1.98	1.98	2.14	1.97	190,185
July 24, 2025	2.12	2.16	2.16	2.22	2.12	175,000
July 23, 2025	2.12	2.2	2.2	2.22	2.12	79,433
July 22, 2025	2.2	2.15	2.15	2.22	2.1	129,921
July 21, 2025	2.21	2.2	2.2	2.31	2.2	153,331
July 18, 2025	2.22	2.22	2.22	2.31	2.19	156,058
July 17, 2025	2.23	2.25	2.25	2.35	2.21	1.1M
July 16, 2025	2.24	2.25	2.25	2.25	2.15	43,813
July 15, 2025	2.12	2.2	2.2	2.26	2.11	149,643
July 14, 2025	2.1	2.13	2.13	2.18	2.06	111,236
July 11, 2025	2.2	2.1	2.1	2.26	2.08	174,247

NLS Pharmaceutics AG (NLSP) NASDAQ