5 DAY PERFORMANCE
-5.41%
1 MONTH PERFORMANCE
-17.65%
3 MONTH PERFORMANCE
-41.91%
6 MONTH PERFORMANCE
-72.55%
YEAR-TO-DATE PERFORMANCE
-33.65%
1 YEAR PERFORMANCE
-76.55%
NLS Pharmaceutics AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $1.36 | $1.40 (2.94%) | $1.43 | $1.36 | 2,285 | $57.58 M |
| 04/08/2025 | $1.45 | $1.36 (-6.21%) | $1.46 | $1.31 | 14,907 | $57.05 M |
| 04/07/2025 | $1.35 | $1.42 (5.19%) | $1.46 | $1.33 | 34,212 | $59.56 M |
| 04/04/2025 | $1.45 | $1.48 (2.07%) | $1.56 | $1.45 | 13,486 | $62.08 M |
| 04/03/2025 | $1.53 | $1.49 (-2.61%) | $1.53 | $1.44 | 5,151 | $62.50 M |
| 04/02/2025 | $1.48 | $1.49 (0.68%) | $1.55 | $1.48 | 16,600 | $62.50 M |
| 04/01/2025 | $1.49 | $1.54 (3.36%) | $1.56 | $1.42 | 38,200 | $64.60 M |
| 03/31/2025 | $1.41 | $1.54 (9.22%) | $1.59 | $1.38 | 124,100 | $64.60 M |
| 03/28/2025 | $1.50 | $1.30 (-13.33%) | $1.60 | $1.30 | 44,280 | $54.53 M |
| 03/27/2025 | $1.52 | $1.53 (0.66%) | $1.55 | $1.52 | 6,831 | $64.18 M |
| 03/26/2025 | $1.65 | $1.54 (-6.67%) | $1.65 | $1.51 | 27,000 | $64.60 M |
| 03/25/2025 | $1.55 | $1.50 (-3.23%) | $1.55 | $1.45 | 39,457 | $62.92 M |
| 03/24/2025 | $1.54 | $1.51 (-1.95%) | $1.54 | $1.51 | 15,034 | $63.34 M |
| 03/21/2025 | $1.51 | $1.51 (0%) | $1.53 | $1.50 | 9,836 | $63.34 M |
| 03/20/2025 | $1.59 | $1.50 (-5.66%) | $1.60 | $1.50 | 31,738 | $62.92 M |
| 03/19/2025 | $1.53 | $1.56 (1.96%) | $1.59 | $1.53 | 19,312 | $65.43 M |
| 03/18/2025 | $1.57 | $1.55 (-1.27%) | $1.61 | $1.52 | 25,717 | $65.02 M |
| 03/17/2025 | $1.62 | $1.55 (-4.32%) | $1.62 | $1.53 | 17,976 | $65.02 M |
| 03/14/2025 | $1.53 | $1.58 (3.27%) | $1.60 | $1.53 | 15,211 | $66.27 M |
| 03/13/2025 | $1.60 | $1.53 (-4.38%) | $1.62 | $1.53 | 14,700 | $64.18 M |
| 03/12/2025 | $1.65 | $1.61 (-2.42%) | $1.68 | $1.59 | 23,500 | $67.53 M |
| 03/11/2025 | $1.65 | $1.63 (-1.21%) | $1.67 | $1.57 | 25,300 | $68.37 M |
| 03/10/2025 | $1.75 | $1.70 (-2.86%) | $1.78 | $1.66 | 26,828 | $71.31 M |
| 03/07/2025 | $1.63 | $1.70 (4.29%) | $1.72 | $1.63 | 19,908 | $71.31 M |
| 03/06/2025 | $1.69 | $1.64 (-2.96%) | $1.69 | $1.58 | 57,841 | $68.79 M |
| 03/05/2025 | $1.60 | $1.54 (-3.75%) | $1.60 | $1.51 | 42,700 | $64.60 M |
| 03/04/2025 | $1.78 | $1.60 (-10.11%) | $1.78 | $1.47 | 86,913 | $67.11 M |
| 03/03/2025 | $1.85 | $1.78 (-3.78%) | $1.85 | $1.77 | 41,299 | $74.66 M |
| 02/28/2025 | $1.90 | $1.84 (-3.16%) | $1.90 | $1.77 | 55,942 | $77.18 M |
| 02/27/2025 | $1.81 | $1.82 (0.55%) | $1.87 | $1.72 | 184,300 | $76.34 M |
| 02/26/2025 | $1.82 | $1.80 (-1.1%) | $1.86 | $1.79 | 126,829 | $75.50 M |
| 02/25/2025 | $1.90 | $1.86 (-2.11%) | $1.92 | $1.80 | 398,800 | $78.02 M |
| 02/24/2025 | $2.02 | $1.90 (-5.94%) | $2.02 | $1.87 | 85,000 | $79.70 M |
| 02/21/2025 | $2.05 | $1.95 (-4.88%) | $2.09 | $1.94 | 96,700 | $81.79 M |
| 02/20/2025 | $2.34 | $2.05 (-12.39%) | $2.34 | $2.05 | 116,425 | $85.99 M |
| 02/19/2025 | $2.29 | $2.28 (-0.44%) | $2.33 | $2.20 | 112,200 | $95.64 M |
| 02/18/2025 | $2.34 | $2.29 (-2.14%) | $2.35 | $2.20 | 148,309 | $96.05 M |
| 02/14/2025 | $2.35 | $2.26 (-3.83%) | $2.35 | $2.20 | 189,922 | $94.80 M |
| 02/13/2025 | $2.26 | $2.30 (1.77%) | $2.36 | $2.14 | 327,700 | $96.47 M |
| 02/12/2025 | $2.31 | $2.34 (1.3%) | $2.34 | $2.16 | 249,300 | $98.15 M |
| 02/11/2025 | $2.25 | $2.34 (4%) | $2.34 | $2.01 | 943,023 | $98.15 M |
| 02/10/2025 | $2.51 | $2.57 (2.39%) | $2.97 | $2.31 | 50.49 M | $107.80 M |
| 02/07/2025 | $1.87 | $1.87 (0%) | $1.96 | $1.81 | 159,900 | $78.44 M |
| 02/06/2025 | $1.90 | $1.93 (1.58%) | $2.02 | $1.90 | 130,500 | $80.95 M |
| 02/05/2025 | $2.00 | $1.98 (-1%) | $2.14 | $1.97 | 195,023 | $83.05 M |
| 02/04/2025 | $2.15 | $2.00 (-6.98%) | $2.25 | $1.96 | 235,900 | $83.89 M |
| 02/03/2025 | $2.23 | $2.17 (-2.69%) | $2.40 | $2.06 | 757,131 | $91.02 M |
| 01/31/2025 | $3.03 | $2.49 (-17.82%) | $3.37 | $2.29 | 61.24 M | $104.44 M |
| 01/30/2025 | $1.85 | $1.98 (7.03%) | $2.02 | $1.85 | 256,600 | $83.05 M |
| 01/29/2025 | $1.93 | $1.96 (1.55%) | $1.97 | $1.80 | 312,900 | $82.21 M |
| 01/28/2025 | $1.83 | $1.88 (2.73%) | $2.06 | $1.71 | 6.43 M | $78.86 M |
| 01/27/2025 | $1.76 | $1.81 (2.84%) | $1.85 | $1.75 | 54,701 | $75.92 M |
| 01/24/2025 | $1.80 | $1.78 (-1.11%) | $1.82 | $1.74 | 82,616 | $74.66 M |
| 01/23/2025 | $1.89 | $1.86 (-1.59%) | $1.89 | $1.73 | 83,000 | $78.02 M |
| 01/22/2025 | $1.90 | $1.89 (-0.53%) | $1.95 | $1.84 | 78,260 | $79.28 M |
| 01/21/2025 | $1.92 | $1.90 (-1.04%) | $2.02 | $1.84 | 189,372 | $79.70 M |
| 01/17/2025 | $1.96 | $1.91 (-2.55%) | $2.05 | $1.89 | 120,700 | $80.12 M |
| 01/16/2025 | $1.98 | $2.04 (3.03%) | $2.08 | $1.87 | 149,300 | $85.57 M |
| 01/15/2025 | $2.01 | $2.00 (-0.5%) | $2.07 | $1.94 | 154,216 | $83.89 M |
| 01/14/2025 | $2.06 | $2.03 (-1.46%) | $2.09 | $1.98 | 106,400 | $85.15 M |
| 01/13/2025 | $2.19 | $2.07 (-5.48%) | $2.19 | $1.96 | 202,844 | $86.83 M |
| 01/10/2025 | $2.35 | $2.32 (-1.28%) | $2.39 | $2.07 | 463,500 | $97.31 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
