5 DAY PERFORMANCE
+5.26%
1 MONTH PERFORMANCE
+72.41%
3 MONTH PERFORMANCE
+25.79%
6 MONTH PERFORMANCE
+5.26%
YEAR-TO-DATE PERFORMANCE
+53.85%
1 YEAR PERFORMANCE
-77.07%
NLS Pharmaceutics AG Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/19/2025 | $0.02 | $0.02 (1.32%) | $0.02 | $0.02 | 16,193 | $95.64 M |
02/18/2025 | $0.02 | $0.02 (17.76%) | $0.02 | $0.02 | 3,200 | $96.05 M |
02/14/2025 | $0.01 | $0.02 (52%) | $0.02 | $0.01 | 2,800 | $94.80 M |
02/13/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $96.47 M |
02/12/2025 | $0.02 | $0.01 (-15.33%) | $0.02 | $0.01 | 73,600 | $98.15 M |
02/11/2025 | $0.01 | $0.01 (0.74%) | $0.02 | $0.01 | 9,728 | $98.15 M |
02/10/2025 | $0.02 | $0.02 (-14.65%) | $0.02 | $0.01 | 205,138 | $107.80 M |
02/07/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $78.44 M |
02/06/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $80.95 M |
02/05/2025 | $0.01 | $0.01 (-7.69%) | $0.01 | $0.01 | 4,047 | $83.05 M |
02/04/2025 | $0.01 | $0.01 (-6.15%) | $0.01 | $0.01 | 21,528 | $83.89 M |
02/03/2025 | $0.01 | $0.01 (-23.34%) | $0.02 | $0.01 | 154,100 | $91.02 M |
01/31/2025 | $0.02 | $0.02 (-19.4%) | $0.03 | $0.02 | 597,700 | $104.44 M |
01/30/2025 | $0.01 | $0.01 (2.46%) | $0.02 | $0.01 | 155,700 | $83.05 M |
01/29/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 58,900 | $82.21 M |
01/28/2025 | $0.01 | $0.01 (-6.22%) | $0.01 | $0.01 | 69,300 | $78.86 M |
01/27/2025 | $0.01 | $0.01 (-3.39%) | $0.01 | $0.01 | 44,300 | $75.92 M |
01/24/2025 | $0.01 | $0.01 (-6.03%) | $0.01 | $0.01 | 131,125 | $74.66 M |
01/23/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 100 | $78.02 M |
01/22/2025 | $0.01 | $0.01 (-10.77%) | $0.01 | $0.01 | 62,000 | $79.28 M |
01/21/2025 | $0.01 | $0.01 (3.03%) | $0.02 | $0.01 | 46,277 | $79.70 M |
01/17/2025 | $0.02 | $0.01 (-20.12%) | $0.02 | $0.01 | 18,545 | $80.12 M |
01/16/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $85.57 M |
01/15/2025 | $0.02 | $0.01 (-23.53%) | $0.02 | $0.01 | 35,118 | $83.89 M |
01/14/2025 | $0.02 | $0.02 (7.69%) | $0.02 | $0.01 | 70,700 | $85.15 M |
01/13/2025 | $0.02 | $0.01 (-47.48%) | $0.02 | $0.01 | 43,948 | $86.83 M |
01/10/2025 | $0.02 | $0.02 (-6.9%) | $0.02 | $0.02 | 141,418 | $97.31 M |
01/08/2025 | $0.02 | $0.02 (15.33%) | $0.02 | $0.02 | 104,190 | $101.09 M |
01/07/2025 | $0.02 | $0.02 (6.06%) | $0.02 | $0.01 | 58,322 | $86.41 M |
01/06/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.01 | 12,196 | $87.67 M |
01/03/2025 | $0.01 | $0.01 (25.22%) | $0.02 | $0.01 | 29,569 | $90.60 M |
01/02/2025 | $0.02 | $0.01 (-29.41%) | $0.02 | $0.01 | 24,885 | $91.44 M |
12/31/2024 | $0.02 | $0.01 (-28.57%) | $0.02 | $0.01 | 164,400 | $88.50 M |
12/30/2024 | $0.02 | $0.02 (-13.81%) | $0.02 | $0.02 | 471,917 | $114.09 M |
12/27/2024 | $0.01 | $0.01 (18.75%) | $0.01 | $0.01 | 13,600 | $76.34 M |
12/26/2024 | $0.01 | $0.02 (69.57%) | $0.02 | $0.01 | 52,891 | $78.02 M |
12/24/2024 | $0.02 | $0.01 (-28.66%) | $0.02 | $0.01 | 36,400 | $79.28 M |
12/23/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.01 | 190,000 | $83.05 M |
12/20/2024 | $0.01 | $0.01 (1.82%) | $0.01 | $0.01 | 27,939 | $81.79 M |
12/19/2024 | $0.01 | $0.01 (8.91%) | $0.02 | $0.01 | 219,600 | $99.83 M |
12/18/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 55,300 | $83.89 M |
12/17/2024 | $0.01 | $0.01 (-36.25%) | $0.01 | $0.01 | 28,263 | $77.60 M |
12/16/2024 | $0.01 | $0.01 (-3.75%) | $0.01 | $0.01 | 16,200 | $78.02 M |
12/13/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 51,028 | $80.12 M |
12/12/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 2,100 | $82.21 M |
12/11/2024 | $0.01 | $0.01 (15.96%) | $0.01 | $0.01 | 20,800 | $84.31 M |
12/10/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 4,000 | $83.05 M |
12/09/2024 | $0.01 | $0.01 (5.32%) | $0.02 | $0.01 | 3,100 | $83.89 M |
12/06/2024 | $0.01 | $0.01 (17.5%) | $0.02 | $0.01 | 16,210 | $91.44 M |
12/05/2024 | $0.01 | $0.01 (-20.8%) | $0.03 | $0.01 | 125,973 | $94.38 M |
12/04/2024 | $0.02 | $0.01 (-21.87%) | $0.07 | $0.01 | 314,079 | $113.67 M |
12/03/2024 | $0.01 | $0.01 (20.99%) | $0.01 | $0.01 | 9,916 | $112.83 M |
12/02/2024 | $0.01 | $0.01 (-7.34%) | $0.01 | $0.01 | 16,700 | $127.09 M |
11/29/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $141.78 M |
11/27/2024 | $0.01 | $0.01 (4%) | $0.02 | $0.01 | 10,625 | $137.16 M |
11/26/2024 | $0.01 | $0.01 (-10%) | $0.01 | $0.01 | 3,117 | $153.52 M |
11/25/2024 | $0.01 | $0.01 (22.22%) | $0.01 | $0.01 | 11,630 | $149.33 M |
11/22/2024 | $0.02 | $0.02 (0.63%) | $0.02 | $0.01 | 5,100 | $143.87 M |