-
5 DAY PERFORMANCE
+7.78% -
1 MONTH PERFORMANCE
-26.52% -
3 MONTH PERFORMANCE
-49.81% -
6 MONTH PERFORMANCE
-29.96% -
YEAR-TO-DATE PERFORMANCE
-83.56% -
1 YEAR PERFORMANCE
-85.30%
NLS Pharmaceutics AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $4.03 | $3.88 (-3.72%) | $4.05 | $3.85 | 82,673 | $167.99 M |
| 11/07/2024 | $3.97 | $4.15 (4.53%) | $4.34 | $3.90 | 48,294 | $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 |
| 09/26/2024 | $5.00 | $5.00 (0%) | $5.29 | $4.96 | 22,105 | $209.73 M |
| 09/25/2024 | $5.52 | $5.29 (-4.17%) | $5.53 | $4.97 | 24,833 | $221.89 M |
| 09/24/2024 | $5.42 | $5.56 (2.58%) | $5.60 | $5.28 | 5,002 | $233.22 M |
| 09/23/2024 | $5.72 | $5.42 (-5.24%) | $6.16 | $5.32 | 19,203 | $227.34 M |
| 09/20/2024 | $5.80 | $6.04 (4.14%) | $6.97 | $5.48 | 101,845 | $253.35 M |
| 09/19/2024 | $5.48 | $5.48 (0%) | $5.80 | $5.42 | 3,038 | $229.86 M |
| 09/18/2024 | $5.80 | $5.47 (-5.69%) | $5.80 | $5.40 | 3,210 | $229.44 M |
| 09/17/2024 | $5.28 | $5.69 (7.77%) | $5.79 | $5.28 | 7,430 | $238.67 M |
| 09/16/2024 | $5.80 | $5.44 (-6.21%) | $5.80 | $5.31 | 4,378 | $228.18 M |
| 09/13/2024 | $5.49 | $5.41 (-1.46%) | $5.60 | $5.27 | 4,533 | $226.92 M |
| 09/12/2024 | $5.20 | $5.28 (1.54%) | $5.92 | $5.04 | 7,940 | $221.47 M |
| 09/11/2024 | $5.08 | $5.16 (1.57%) | $5.24 | $4.92 | 4,245 | $216.44 M |
| 09/10/2024 | $5.02 | $4.96 (-1.2%) | $5.22 | $4.86 | 4,720 | $208.05 M |
| 09/09/2024 | $4.72 | $5.03 (6.57%) | $5.14 | $4.72 | 12,189 | $210.98 M |
| 09/06/2024 | $5.60 | $5.22 (-6.79%) | $5.60 | $4.99 | 6,780 | $218.95 M |
| 09/05/2024 | $5.48 | $5.68 (3.65%) | $5.89 | $5.48 | 5,643 | $238.25 M |
| 09/04/2024 | $6.04 | $5.80 (-3.97%) | $6.04 | $5.60 | 3,545 | $243.28 M |
| 09/03/2024 | $6.08 | $5.80 (-4.61%) | $6.08 | $5.79 | 6,661 | $243.28 M |
| 08/30/2024 | $6.36 | $5.96 (-6.29%) | $6.36 | $5.80 | 9,396 | $249.99 M |
| 08/29/2024 | $6.53 | $6.04 (-7.5%) | $6.80 | $5.87 | 16,493 | $253.35 M |
| 08/28/2024 | $6.91 | $6.28 (-9.12%) | $7.16 | $6.05 | 12,968 | $263.42 M |
| 08/27/2024 | $7.10 | $6.92 (-2.54%) | $7.19 | $6.80 | 5,548 | $290.26 M |
| 08/26/2024 | $6.80 | $7.10 (4.41%) | $7.27 | $6.80 | 6,360 | $297.81 M |
| 08/23/2024 | $7.20 | $7.01 (-2.64%) | $7.37 | $6.80 | 9,658 | $294.04 M |
| 08/22/2024 | $7.40 | $7.11 (-3.92%) | $7.40 | $6.96 | 7,325 | $298.23 M |
| 08/21/2024 | $7.20 | $7.38 (2.5%) | $7.44 | $7.01 | 13,695 | $309.56 M |
| 08/20/2024 | $7.18 | $7.20 (0.28%) | $7.20 | $6.91 | 8,253 | $302.01 M |
| 08/19/2024 | $6.93 | $7.09 (2.31%) | $7.30 | $6.89 | 5,315 | $297.39 M |
| 08/16/2024 | $6.86 | $7.14 (4.08%) | $7.40 | $6.85 | 10,435 | $299.49 M |
| 08/15/2024 | $7.04 | $6.85 (-2.7%) | $7.20 | $6.45 | 23,393 | $287.33 M |
| 08/14/2024 | $7.30 | $6.96 (-4.66%) | $7.44 | $6.90 | 16,429 | $291.94 M |
| 08/13/2024 | $7.49 | $7.54 (0.67%) | $7.80 | $7.38 | 6,098 | $316.27 M |
| 08/12/2024 | $7.96 | $7.56 (-5.03%) | $7.96 | $7.40 | 14,048 | $317.11 M |
| 08/09/2024 | $8.04 | $7.69 (-4.35%) | $8.20 | $7.64 | 18,564 | $322.56 M |
| 08/08/2024 | $7.80 | $7.73 (-0.9%) | $8.00 | $7.42 | 23,231 | $324.24 M |