-
5 DAY PERFORMANCE
+26.58% -
1 MONTH PERFORMANCE
+98.02% -
3 MONTH PERFORMANCE
+0.00% -
6 MONTH PERFORMANCE
-42.86% -
YEAR-TO-DATE PERFORMANCE
-64.29% -
1 YEAR PERFORMANCE
-77.27%
NLS Pharmaceutics AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.02 | $0.02 (0.63%) | $0.02 | $0.01 | 5,082 | $143.87 M |
| 11/21/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $141.36 M |
| 11/20/2024 | $0.02 | $0.02 (0.64%) | $0.02 | $0.02 | 1,320 | $138.00 M |
| 11/19/2024 | $0.01 | $0.01 (-10%) | $0.01 | $0.01 | 12,500 | $133.39 M |
| 11/18/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $136.74 M |
| 11/15/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 300 | $131.29 M |
| 11/14/2024 | $0.01 | $0.02 (6.71%) | $0.02 | $0.01 | 3,300 | $140.10 M |
| 11/13/2024 | $0.02 | $0.02 (-2.56%) | $0.02 | $0.02 | 12,000 | $145.13 M |
| 11/12/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 15,000 | $163.59 M |
| 11/11/2024 | $0.01 | $0.01 (0.96%) | $0.01 | $0.01 | 1,600 | $166.52 M |
| 11/08/2024 | $0.01 | $0.01 (1.96%) | $0.01 | $0.01 | 800 | $165.26 M |
| 11/07/2024 | $0.01 | $0.01 (-13.04%) | $0.01 | $0.01 | 1,003 | $174.07 M |
| 11/06/2024 | $0.01 | $0.01 (-0.87%) | $0.01 | $0.01 | 4,904 | $171.56 M |
| 11/05/2024 | $0.01 | $0.01 (1%) | $0.01 | $0.01 | 8,500 | $169.46 M |
| 11/04/2024 | $0.01 | $0.01 (9.01%) | $0.01 | $0.01 | 34,600 | $184.14 M |
| 11/01/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $151.00 M |
| 10/31/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $152.26 M |
| 10/30/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 2,300 | $161.91 M |
| 10/29/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $173.23 M |
| 10/28/2024 | $0.01 | $0.02 (50%) | $0.02 | $0.01 | 14,100 | $172.40 M |
| 10/25/2024 | $0.01 | $0.01 (0%) | $0.02 | $0.01 | 4,000 | $175.33 M |
| 10/24/2024 | $0.01 | $0.01 (30.69%) | $0.01 | $0.01 | 2,127 | $178.69 M |
| 10/23/2024 | $0.01 | $0.02 (35.62%) | $0.02 | $0.01 | 13,200 | $193.37 M |
| 10/22/2024 | $0.01 | $0.01 (-0.68%) | $0.01 | $0.01 | 535 | $203.02 M |
| 10/21/2024 | $0.02 | $0.01 (-19.34%) | $0.02 | $0.01 | 7,600 | $199.66 M |
| 10/18/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 100 | $222.31 M |
| 10/17/2024 | $0.01 | $0.02 (26.06%) | $0.02 | $0.01 | 3,639 | $217.28 M |
| 10/16/2024 | $0.02 | $0.02 (-0.55%) | $0.02 | $0.02 | 1,200 | $213.08 M |
| 10/15/2024 | $0.01 | $0.02 (22.3%) | $0.02 | $0.01 | 8,281 | $200.08 M |
| 10/14/2024 | $0.01 | $0.01 (-1.22%) | $0.02 | $0.01 | 4,800 | $192.53 M |
| 10/11/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $186.66 M |
| 10/10/2024 | $0.01 | $0.01 (51.11%) | $0.02 | $0.01 | 50,027 | $178.27 M |
| 10/09/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $213.92 M |
| 10/08/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 100 | $221.47 M |
| 10/07/2024 | $0.02 | $0.02 (-0.01%) | $0.02 | $0.02 | 819 | $212.24 M |
| 10/04/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $205.53 M |
| 10/03/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $204.69 M |
| 10/02/2024 | $0.01 | $0.01 (-2.44%) | $0.01 | $0.01 | 95,082 | $208.89 M |
| 10/01/2024 | $0.01 | $0.01 (-12.28%) | $0.02 | $0.01 | 41,600 | $218.12 M |
| 09/30/2024 | $0.01 | $0.01 (1.79%) | $0.01 | $0.01 | 1,200 | $212.66 M |
| 09/27/2024 | $0.02 | $0.02 (-0.51%) | $0.02 | $0.02 | 1,800 | $218.12 M |
| 09/26/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $209.73 M |
| 09/25/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $221.89 M |
| 09/24/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $233.22 M |
| 09/23/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $227.34 M |
| 09/20/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 5,114 | $253.35 M |
| 09/19/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $229.86 M |
| 09/18/2024 | $0.02 | $0.02 (-4.96%) | $0.02 | $0.02 | 1,000 | $229.44 M |
| 09/17/2024 | $0.01 | $0.01 (-24.44%) | $0.02 | $0.01 | 14,000 | $238.67 M |
| 09/16/2024 | $0.02 | $0.01 (-26.32%) | $0.02 | $0.01 | 50,100 | $228.18 M |
| 09/13/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $226.92 M |
| 09/12/2024 | $0.01 | $0.02 (29.77%) | $0.02 | $0.01 | 20,000 | $221.47 M |
| 09/11/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 25,000 | $216.44 M |
| 09/10/2024 | $0.02 | $0.02 (17.33%) | $0.02 | $0.01 | 63,400 | $208.05 M |
| 09/09/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $210.98 M |
| 09/06/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $218.95 M |
| 09/05/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $238.25 M |
| 09/04/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 429 | $243.28 M |
| 09/03/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $243.28 M |
| 08/30/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $249.99 M |
| 08/29/2024 | $0.02 | $0.01 (-22.35%) | $0.02 | $0.01 | 4,924 | $253.35 M |
| 08/28/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $263.42 M |
| 08/27/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $290.26 M |
| 08/26/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 529 | $297.81 M |