5 DAY PERFORMANCE
-3.59%
1 MONTH PERFORMANCE
-42.51%
3 MONTH PERFORMANCE
-63.85%
6 MONTH PERFORMANCE
-80.42%
YEAR-TO-DATE PERFORMANCE
-92.03%
1 YEAR PERFORMANCE
-90.78%
NLS Pharmaceutics AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $1.87 | $1.88 (0.53%) | $1.94 | $1.87 | 14,923 | |
| 12/26/2024 | $1.93 | $1.86 (-3.63%) | $1.94 | $1.82 | 53,477 | $78.02 M |
| 12/24/2024 | $1.92 | $1.89 (-1.56%) | $1.96 | $1.83 | 39,506 | $79.28 M |
| 12/23/2024 | $1.90 | $1.98 (4.21%) | $2.04 | $1.89 | 56,000 | $83.05 M |
| 12/20/2024 | $2.23 | $1.95 (-12.56%) | $2.29 | $1.78 | 262,539 | $81.79 M |
| 12/19/2024 | $2.36 | $2.38 (0.85%) | $2.79 | $2.10 | 1.51 M | $99.83 M |
| 12/18/2024 | $1.83 | $2.00 (9.29%) | $2.12 | $1.73 | 214,400 | $83.89 M |
| 12/17/2024 | $1.85 | $1.85 (0%) | $1.96 | $1.83 | 58,436 | $77.60 M |
| 12/16/2024 | $1.99 | $1.86 (-6.53%) | $1.99 | $1.85 | 44,500 | $78.02 M |
| 12/13/2024 | $1.89 | $1.91 (1.06%) | $2.13 | $1.87 | 94,923 | $80.12 M |
| 12/12/2024 | $1.86 | $1.96 (5.38%) | $1.98 | $1.80 | 96,100 | $82.21 M |
| 12/11/2024 | $1.88 | $2.01 (6.91%) | $2.06 | $1.75 | 2.60 M | $84.31 M |
| 12/10/2024 | $2.00 | $1.98 (-1%) | $2.05 | $1.82 | 1.14 M | $83.05 M |
| 12/09/2024 | $2.15 | $2.00 (-6.98%) | $2.22 | $1.95 | 76,277 | $83.89 M |
| 12/06/2024 | $2.12 | $2.18 (2.83%) | $2.35 | $2.11 | 56,000 | $91.44 M |
| 12/05/2024 | $2.39 | $2.25 (-5.86%) | $2.54 | $2.11 | 168,000 | $94.38 M |
| 12/04/2024 | $2.45 | $2.71 (10.61%) | $3.23 | $2.45 | 367,700 | $113.67 M |
| 12/03/2024 | $3.05 | $2.69 (-11.8%) | $3.05 | $2.45 | 3.68 M | $112.83 M |
| 12/02/2024 | $3.30 | $3.03 (-8.18%) | $3.30 | $3.00 | 63,025 | $127.09 M |
| 11/29/2024 | $3.27 | $3.38 (3.36%) | $3.41 | $3.27 | 9,800 | $141.78 M |
| 11/27/2024 | $3.58 | $3.27 (-8.66%) | $3.58 | $3.23 | 123,924 | $137.16 M |
| 11/26/2024 | $3.59 | $3.66 (1.95%) | $3.72 | $3.37 | 22,900 | $153.52 M |
| 11/25/2024 | $3.39 | $3.56 (5.01%) | $3.65 | $3.37 | 47,544 | $149.33 M |
| 11/22/2024 | $3.60 | $3.43 (-4.72%) | $3.65 | $3.33 | 64,500 | $143.87 M |
| 11/21/2024 | $3.30 | $3.37 (2.12%) | $3.51 | $3.19 | 33,500 | $141.36 M |
| 11/20/2024 | $3.11 | $3.29 (5.79%) | $3.55 | $3.11 | 66,461 | $138.00 M |
| 11/19/2024 | $3.03 | $3.18 (4.95%) | $3.24 | $3.01 | 25,816 | $133.39 M |
| 11/18/2024 | $3.23 | $3.26 (0.93%) | $3.43 | $3.12 | 15,735 | $136.74 M |
| 11/15/2024 | $3.24 | $3.13 (-3.4%) | $3.31 | $3.00 | 45,863 | $131.29 M |
| 11/14/2024 | $3.46 | $3.34 (-3.47%) | $3.46 | $3.15 | 48,519 | $140.10 M |
| 11/13/2024 | $3.15 | $3.46 (9.84%) | $4.15 | $3.15 | 66,192 | $145.13 M |
| 11/12/2024 | $3.79 | $3.90 (2.9%) | $3.91 | $3.61 | 52,073 | $163.59 M |
| 11/11/2024 | $3.79 | $3.97 (4.75%) | $4.01 | $3.68 | 118,814 | $166.52 M |
| 11/08/2024 | $4.03 | $3.94 (-2.23%) | $4.06 | $3.85 | 96,820 | $165.26 M |
| 11/07/2024 | $3.97 | $4.15 (4.53%) | $4.34 | $3.90 | 48,300 | $174.07 M |
| 11/06/2024 | $3.95 | $4.09 (3.54%) | $4.30 | $3.90 | 112,100 | $171.56 M |
| 11/05/2024 | $4.15 | $4.04 (-2.65%) | $4.22 | $3.86 | 258,917 | $169.46 M |
| 11/04/2024 | $4.74 | $4.39 (-7.38%) | $4.74 | $3.62 | 11.41 M | $184.14 M |
| 11/01/2024 | $3.81 | $3.60 (-5.51%) | $3.81 | $3.56 | 10,793 | $151.00 M |
| 10/31/2024 | $3.65 | $3.63 (-0.55%) | $3.90 | $3.63 | 7,600 | $152.26 M |
| 10/30/2024 | $4.20 | $3.86 (-8.1%) | $4.39 | $3.51 | 28,965 | $161.91 M |
| 10/29/2024 | $4.09 | $4.13 (0.98%) | $4.23 | $3.90 | 19,216 | $173.23 M |
| 10/28/2024 | $4.18 | $4.11 (-1.67%) | $4.20 | $3.80 | 60,700 | $172.40 M |
| 10/25/2024 | $4.30 | $4.18 (-2.79%) | $4.46 | $4.18 | 8,934 | $175.33 M |
| 10/24/2024 | $4.50 | $4.26 (-5.33%) | $4.65 | $4.22 | 14,069 | $178.69 M |
| 10/23/2024 | $4.70 | $4.61 (-1.91%) | $4.95 | $4.30 | 27,232 | $193.37 M |
| 10/22/2024 | $5.00 | $4.84 (-3.2%) | $5.18 | $4.75 | 10,700 | $203.02 M |
| 10/21/2024 | $5.20 | $4.76 (-8.46%) | $5.40 | $4.52 | 51,663 | $199.66 M |
| 10/18/2024 | $5.00 | $5.30 (6%) | $5.64 | $4.85 | 28,300 | $222.31 M |
| 10/17/2024 | $5.00 | $5.18 (3.6%) | $5.25 | $4.89 | 18,000 | $217.28 M |
| 10/16/2024 | $4.94 | $5.08 (2.83%) | $5.24 | $4.66 | 44,200 | $213.08 M |
| 10/15/2024 | $4.52 | $4.77 (5.53%) | $4.78 | $4.38 | 23,914 | $200.08 M |
| 10/14/2024 | $4.60 | $4.59 (-0.22%) | $4.60 | $4.46 | 14,909 | $192.53 M |
| 10/11/2024 | $4.55 | $4.45 (-2.2%) | $4.55 | $4.10 | 35,967 | $186.66 M |
| 10/10/2024 | $5.01 | $4.25 (-15.17%) | $5.01 | $4.14 | 67,126 | $178.27 M |
| 10/09/2024 | $5.22 | $5.10 (-2.3%) | $5.30 | $5.04 | 8,100 | $213.92 M |
| 10/08/2024 | $5.08 | $5.28 (3.94%) | $5.36 | $4.99 | 24,814 | $221.47 M |
| 10/07/2024 | $5.10 | $5.06 (-0.78%) | $5.20 | $4.89 | 19,700 | $212.24 M |
| 10/04/2024 | $4.96 | $4.90 (-1.21%) | $5.19 | $4.72 | 20,200 | $205.53 M |
| 10/03/2024 | $4.98 | $4.88 (-2.01%) | $5.19 | $4.72 | 13,154 | $204.69 M |
| 10/02/2024 | $5.20 | $4.98 (-4.23%) | $5.20 | $4.90 | 6,700 | $208.89 M |
| 10/01/2024 | $4.89 | $5.20 (6.34%) | $5.50 | $4.72 | 31,400 | $218.12 M |
| 09/30/2024 | $5.15 | $5.07 (-1.55%) | $5.20 | $4.74 | 64,509 | $212.66 M |
| 09/27/2024 | $5.01 | $5.20 (3.79%) | $5.95 | $4.08 | 174,424 | $218.12 M |