-
5 DAY PERFORMANCE
+1.40% -
1 MONTH PERFORMANCE
-14.93% -
3 MONTH PERFORMANCE
-35.41% -
6 MONTH PERFORMANCE
-26.52% -
YEAR-TO-DATE PERFORMANCE
-78.52% -
1 YEAR PERFORMANCE
-81.89%
NLS Pharmaceutics AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $5.15 | $5.07 (-1.55%) | $5.20 | $4.74 | 61,714 | $164.41 M |
| 09/27/2024 | $5.01 | $5.20 (3.79%) | $5.95 | $4.08 | 174,424 | $168.63 M |
| 09/26/2024 | $5.00 | $5.00 (0%) | $5.29 | $4.96 | 22,105 | $162.14 M |
| 09/25/2024 | $5.52 | $5.29 (-4.17%) | $5.53 | $4.97 | 24,833 | $171.55 M |
| 09/24/2024 | $5.42 | $5.56 (2.58%) | $5.60 | $5.28 | 5,002 | $180.30 M |
| 09/23/2024 | $5.72 | $5.42 (-5.24%) | $6.16 | $5.32 | 19,203 | $175.76 M |
| 09/20/2024 | $5.80 | $6.04 (4.14%) | $6.97 | $5.48 | 101,845 | $4.90 M |
| 09/19/2024 | $5.48 | $5.48 (0%) | $5.80 | $5.42 | 3,038 | $4.44 M |
| 09/18/2024 | $5.80 | $5.47 (-5.69%) | $5.80 | $5.40 | 3,210 | $4.44 M |
| 09/17/2024 | $5.28 | $5.69 (7.77%) | $5.79 | $5.28 | 7,430 | $4.61 M |
| 09/16/2024 | $5.80 | $5.44 (-6.21%) | $5.80 | $5.31 | 4,378 | $4.41 M |
| 09/13/2024 | $5.49 | $5.41 (-1.46%) | $5.60 | $5.27 | 4,533 | $4.38 M |
| 09/12/2024 | $5.20 | $5.28 (1.54%) | $5.92 | $5.04 | 7,940 | $4.28 M |
| 09/11/2024 | $5.08 | $5.16 (1.57%) | $5.24 | $4.92 | 4,245 | $4.19 M |
| 09/10/2024 | $5.02 | $4.96 (-1.2%) | $5.22 | $4.86 | 4,720 | $4.02 M |
| 09/09/2024 | $4.72 | $5.03 (6.57%) | $5.14 | $4.72 | 12,189 | $4.08 M |
| 09/06/2024 | $5.60 | $5.22 (-6.79%) | $5.60 | $4.99 | 6,780 | $4.23 M |
| 09/05/2024 | $5.48 | $5.68 (3.65%) | $5.89 | $5.48 | 5,643 | $4.61 M |
| 09/04/2024 | $6.04 | $5.80 (-3.97%) | $6.04 | $5.60 | 3,545 | $4.70 M |
| 09/03/2024 | $6.08 | $5.80 (-4.61%) | $6.08 | $5.79 | 6,661 | $4.71 M |
| 08/30/2024 | $6.36 | $5.96 (-6.29%) | $6.36 | $5.80 | 9,396 | $4.84 M |
| 08/29/2024 | $6.53 | $6.04 (-7.5%) | $6.80 | $5.87 | 16,493 | $4.90 M |
| 08/28/2024 | $6.91 | $6.28 (-9.12%) | $7.16 | $6.05 | 12,968 | $5.09 M |
| 08/27/2024 | $7.10 | $6.92 (-2.54%) | $7.19 | $6.80 | 5,548 | $5.61 M |
| 08/26/2024 | $6.80 | $7.10 (4.41%) | $7.27 | $6.80 | 6,360 | $5.75 M |
| 08/23/2024 | $7.20 | $7.01 (-2.64%) | $7.37 | $6.80 | 9,658 | $5.68 M |
| 08/22/2024 | $7.40 | $7.11 (-3.92%) | $7.40 | $6.96 | 7,325 | $5.77 M |
| 08/21/2024 | $7.20 | $7.38 (2.5%) | $7.44 | $7.01 | 13,695 | $5.98 M |
| 08/20/2024 | $7.18 | $7.20 (0.28%) | $7.20 | $6.91 | 8,253 | $5.84 M |
| 08/19/2024 | $6.93 | $7.09 (2.31%) | $7.30 | $6.89 | 5,315 | $5.75 M |
| 08/16/2024 | $6.86 | $7.14 (4.08%) | $7.40 | $6.85 | 10,435 | $5.79 M |
| 08/15/2024 | $7.04 | $6.85 (-2.7%) | $7.20 | $6.45 | 23,393 | $5.55 M |
| 08/14/2024 | $7.30 | $6.96 (-4.66%) | $7.44 | $6.90 | 16,429 | $5.64 M |
| 08/13/2024 | $7.49 | $7.54 (0.67%) | $7.80 | $7.38 | 6,098 | $6.11 M |
| 08/12/2024 | $7.96 | $7.56 (-5.03%) | $7.96 | $7.40 | 14,048 | $6.13 M |
| 08/09/2024 | $8.04 | $7.69 (-4.35%) | $8.20 | $7.64 | 18,564 | $6.23 M |
| 08/08/2024 | $7.80 | $7.73 (-0.9%) | $8.00 | $7.42 | 23,231 | $6.27 M |
| 08/07/2024 | $8.00 | $7.90 (-1.25%) | $8.35 | $7.76 | 19,388 | $6.40 M |
| 08/06/2024 | $7.96 | $8.14 (2.26%) | $8.35 | $7.72 | 20,120 | $6.60 M |
| 08/05/2024 | $7.20 | $7.85 (9.03%) | $8.47 | $7.20 | 29,185 | $6.36 M |
| 08/02/2024 | $8.06 | $8.80 (9.18%) | $9.11 | $7.91 | 36,593 | $7.13 M |
| 08/01/2024 | $8.40 | $8.31 (-1.07%) | $8.72 | $7.90 | 31,498 | $6.74 M |
| 07/31/2024 | $9.20 | $8.78 (-4.57%) | $9.20 | $8.20 | 48,368 | $7.11 M |
| 07/30/2024 | $8.22 | $9.68 (17.76%) | $10.14 | $7.48 | 168,475 | $7.85 M |
| 07/29/2024 | $13.81 | $9.35 (-32.3%) | $15.59 | $8.67 | 2.98 M | $7.58 M |
| 07/26/2024 | $7.92 | $7.60 (-4.04%) | $8.00 | $6.84 | 11,190 | $6.16 M |
| 07/25/2024 | $8.15 | $7.85 (-3.68%) | $8.38 | $7.84 | 12,765 | $6.36 M |
| 07/24/2024 | $7.64 | $8.16 (6.81%) | $8.37 | $7.24 | 39,046 | $6.62 M |
| 07/23/2024 | $7.19 | $7.64 (6.26%) | $7.78 | $6.95 | 38,123 | $6.19 M |
| 07/22/2024 | $7.28 | $7.21 (-0.96%) | $7.60 | $6.85 | 20,960 | $5.84 M |
| 07/19/2024 | $8.42 | $7.41 (-12%) | $9.11 | $7.02 | 39,338 | $6.01 M |
| 07/18/2024 | $8.36 | $8.80 (5.26%) | $9.56 | $8.20 | 75,840 | $7.13 M |
| 07/17/2024 | $8.11 | $8.40 (3.58%) | $8.78 | $8.00 | 18,620 | $6.81 M |
| 07/16/2024 | $8.30 | $8.12 (-2.17%) | $8.40 | $8.00 | 12,995 | $6.59 M |
| 07/15/2024 | $7.64 | $8.20 (7.33%) | $8.79 | $7.64 | 38,130 | $6.65 M |
| 07/12/2024 | $7.96 | $7.95 (-0.13%) | $8.30 | $7.78 | 26,208 | $6.45 M |
| 07/11/2024 | $8.08 | $8.20 (1.49%) | $8.40 | $7.77 | 67,128 | $6.65 M |
| 07/10/2024 | $7.02 | $8.08 (15.1%) | $8.74 | $6.88 | 164,218 | $6.55 M |
| 07/09/2024 | $7.18 | $7.02 (-2.23%) | $7.38 | $6.89 | 27,129 | $5.69 M |
| 07/08/2024 | $7.56 | $7.18 (-5.03%) | $7.64 | $7.00 | 42,565 | $5.82 M |
| 07/05/2024 | $8.00 | $7.56 (-5.5%) | $8.40 | $7.40 | 47,898 | $6.13 M |
| 07/03/2024 | $8.18 | $8.07 (-1.34%) | $8.40 | $7.82 | 25,698 | $6.54 M |
| 07/02/2024 | $7.60 | $8.00 (5.26%) | $10.14 | $7.60 | 169,485 | $6.49 M |
| 07/01/2024 | $7.60 | $7.85 (3.29%) | $8.16 | $7.48 | 49,080 | $6.37 M |