-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-54.55% -
3 MONTH PERFORMANCE
-79.88% -
6 MONTH PERFORMANCE
-72.11% -
YEAR-TO-DATE PERFORMANCE
-82.14% -
1 YEAR PERFORMANCE
-93.33%
NLS Pharmaceutics AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/02/2024 | $0.01 | $0.01 (-2.44%) | $0.01 | $0.01 | 95,082 | $190,116 |
| 10/01/2024 | $0.01 | $0.01 (-12.28%) | $0.02 | $0.01 | 41,600 | $198,515 |
| 09/30/2024 | $0.01 | $0.01 (1.79%) | $0.01 | $0.01 | 1,200 | $193,552 |
| 09/27/2024 | $0.02 | $0.02 (-0.51%) | $0.02 | $0.02 | 1,800 | $198,515 |
| 09/26/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $190,880 |
| 09/25/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $201,951 |
| 09/24/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $212,259 |
| 09/23/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $206,914 |
| 09/20/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 5,114 | $230,583 |
| 09/19/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $209,204 |
| 09/18/2024 | $0.02 | $0.02 (-4.96%) | $0.02 | $0.02 | 1,000 | $208,823 |
| 09/17/2024 | $0.01 | $0.01 (-24.44%) | $0.02 | $0.01 | 14,000 | $217,221 |
| 09/16/2024 | $0.02 | $0.01 (-26.32%) | $0.02 | $0.01 | 50,100 | $207,677 |
| 09/13/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $206,532 |
| 09/12/2024 | $0.01 | $0.02 (29.77%) | $0.02 | $0.01 | 20,000 | $201,569 |
| 09/11/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 25,000 | $196,988 |
| 09/10/2024 | $0.02 | $0.02 (17.33%) | $0.02 | $0.01 | 63,400 | $189,353 |
| 09/09/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $192,025 |
| 09/06/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $199,279 |
| 09/05/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $216,840 |
| 09/04/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 429 | $221,421 |
| 09/03/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $221,421 |
| 08/30/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $227,529 |
| 08/29/2024 | $0.02 | $0.01 (-22.35%) | $0.02 | $0.01 | 4,924 | $230,583 |
| 08/28/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $239,745 |
| 08/27/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $264,178 |
| 08/26/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 529 | $271,050 |
| 08/23/2024 | $0.02 | $0.02 (5.26%) | $0.02 | $0.02 | 2,200 | $267,614 |
| 08/22/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $271,431 |
| 08/21/2024 | $0.02 | $0.02 (9.94%) | $0.02 | $0.02 | 12,621 | $281,739 |
| 08/20/2024 | $0.02 | $0.02 (-8.99%) | $0.02 | $0.02 | 219 | $274,867 |
| 08/19/2024 | $0.02 | $0.02 (1.16%) | $0.02 | $0.02 | 10,700 | $270,668 |
| 08/16/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $272,577 |
| 08/15/2024 | $0.04 | $0.02 (-51.23%) | $0.05 | $0.01 | 197,248 | $261,506 |
| 08/14/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $265,705 |
| 08/13/2024 | $0.04 | $0.03 (-20.63%) | $0.04 | $0.03 | 21,641 | $287,847 |
| 08/12/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 3,149 | $288,611 |
| 08/09/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 4,400 | $293,573 |
| 08/08/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $295,100 |
| 08/07/2024 | $0.03 | $0.03 (-2.28%) | $0.03 | $0.03 | 9,927 | $301,590 |
| 08/06/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 101 | $310,753 |
| 08/05/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 122 | $299,682 |
| 08/02/2024 | $0.04 | $0.04 (-0.5%) | $0.04 | $0.03 | 32,100 | $335,949 |
| 08/01/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 105 | $317,243 |
| 07/31/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $335,185 |
| 07/30/2024 | $0.04 | $0.03 (-25%) | $0.04 | $0.03 | 49,035 | $369,544 |
| 07/29/2024 | $0.04 | $0.03 (-26.15%) | $0.04 | $0.03 | 139,112 | $356,946 |
| 07/26/2024 | $0.05 | $0.04 (-22.62%) | $0.05 | $0.04 | 1,620 | $290,138 |
| 07/25/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $299,682 |
| 07/24/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $311,516 |
| 07/23/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 300 | $291,665 |
| 07/22/2024 | $0.05 | $0.04 (-6.65%) | $0.05 | $0.04 | 2,500 | $275,249 |
| 07/18/2024 | $0.05 | $0.05 (-0.21%) | $0.05 | $0.05 | 800 | $335,949 |
| 07/17/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 1,659 | $320,678 |
| 07/16/2024 | $0.05 | $0.05 (-0.21%) | $0.05 | $0.05 | 293 | $309,989 |
| 07/15/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 100 | $313,043 |
| 07/12/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 407 | $303,499 |
| 07/11/2024 | $0.05 | $0.05 (-1.21%) | $0.05 | $0.03 | 9,272 | $313,043 |
| 07/10/2024 | $0.05 | $0.05 (5.76%) | $0.05 | $0.05 | 4,692 | $308,462 |
| 07/08/2024 | $0.05 | $0.03 (-36.17%) | $0.05 | $0.03 | 30,483 | $274,104 |