NLS Pharmaceutics AG - NLSP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	2.26	2.24	2.24	2.33	2.21	94,769
July 09, 2025	2.27	2.28	2.28	2.32	2.21	82,400
July 08, 2025	2.31	2.32	2.32	2.47	2.2	123,600
July 07, 2025	2.45	2.27	2.27	2.47	2.22	157,896
July 03, 2025	2.55	2.44	2.44	2.59	2.34	110,200
July 02, 2025	2.34	2.57	2.57	2.7	2.16	448,457
July 01, 2025	2.96	2.86	2.86	3.03	2.76	459,211
June 30, 2025	2.84	2.9	2.9	3.08	2.51	1.01M
June 27, 2025	2.72	2.79	2.79	2.86	2.56	457,477
June 26, 2025	2.33	2.54	2.54	2.65	2.3	666,638
June 25, 2025	2.36	2.37	2.37	2.37	2.27	98,054
June 24, 2025	2.32	2.27	2.27	2.32	2.19	280,220
June 23, 2025	2.36	2.33	2.33	2.43	2.28	208,829
June 20, 2025	2.54	2.41	2.41	2.54	2.37	138,744
June 18, 2025	2.3	2.36	2.36	2.36	2.27	135,981
June 17, 2025	2.28	2.29	2.29	2.36	2.26	153,582
June 16, 2025	2.31	2.27	2.27	2.38	2.22	170,207
June 13, 2025	2.34	2.28	2.28	2.34	2.22	148,875
June 12, 2025	2.47	2.39	2.39	2.49	2.3	111,462
June 11, 2025	2.55	2.43	2.43	2.59	2.36	286,700
June 10, 2025	2.62	2.55	2.55	2.66	2.33	574,977
June 09, 2025	2.62	2.75	2.75	2.86	2.49	1.69M
June 06, 2025	2.2	2.3	2.3	2.3	2.1	529,543
June 05, 2025	1.9	2.08	2.08	2.21	1.9	352,200
June 04, 2025	2.09	1.9	1.9	2.1	1.9	104,419
June 03, 2025	2.2	2.11	2.11	2.26	2.08	117,547
June 02, 2025	2.25	2.21	2.21	2.29	2.08	141,042
May 30, 2025	2.33	2.2	2.2	2.38	2.14	118,947
May 29, 2025	2.3	2.34	2.34	2.37	2.2	356,911

NLS Pharmaceutics AG (NLSP) NASDAQ