5 DAY PERFORMANCE
-73.82%
1 MONTH PERFORMANCE
-73.82%
3 MONTH PERFORMANCE
-89.92%
6 MONTH PERFORMANCE
-91.33%
YEAR-TO-DATE PERFORMANCE
-90.55%
1 YEAR PERFORMANCE
-90.85%
NLS Pharmaceutics AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2025 | $7.70 | $7.62 (-1.04%) | $8.30 | $7.60 | 4.76 M | $3.05 M |
| 10/29/2025 | $9.49 | $7.40 (-22.02%) | $9.49 | $7.40 | 146.59 K | $2.96 M |
| 10/28/2025 | $12.00 | $10.50 (-12.5%) | $12.10 | $10.20 | 122.97 K | $4.21 M |
| 10/27/2025 | $12.90 | $12.40 (-3.88%) | $13.60 | $12.10 | 911.34 K | $4.97 M |
| 10/24/2025 | $13.10 | $13.00 (-0.76%) | $13.20 | $12.50 | 31.92 K | $5.21 M |
| 10/23/2025 | $14.20 | $13.20 (-7.04%) | $14.20 | $12.60 | 752.37 K | $5.29 M |
| 10/22/2025 | $16.00 | $15.90 (-0.63%) | $16.60 | $15.60 | 6.32 K | $6.37 M |
| 10/21/2025 | $16.70 | $16.90 (1.2%) | $17.30 | $16.60 | 4.24 K | $6.77 M |
| 10/20/2025 | $17.00 | $16.90 (-0.59%) | $17.00 | $16.40 | 2.80 K | $6.77 M |
| 10/17/2025 | $16.70 | $16.50 (-1.2%) | $16.90 | $16.00 | 7.11 K | $6.61 M |
| 10/16/2025 | $16.90 | $16.30 (-3.55%) | $17.40 | $16.20 | 15.24 K | $6.53 M |
| 10/15/2025 | $17.90 | $17.00 (-5.03%) | $18.10 | $17.00 | 8.35 K | $6.81 M |
| 10/14/2025 | $17.10 | $17.80 (4.09%) | $18.40 | $14.50 | 15.51 K | $7.13 M |
| 10/13/2025 | $18.10 | $17.70 (-2.21%) | $18.50 | $17.00 | 8.11 K | $7.09 M |
| 10/10/2025 | $18.40 | $17.60 (-4.35%) | $18.60 | $17.50 | 17.32 K | $7.05 M |
| 10/09/2025 | $18.60 | $18.70 (0.54%) | $19.10 | $18.30 | 5.99 K | $7.49 M |
| 10/08/2025 | $18.30 | $18.70 (2.19%) | $18.70 | $18.20 | 11.51 K | $7.49 M |
| 10/07/2025 | $19.00 | $18.30 (-3.68%) | $19.30 | $18.10 | 17.63 K | $7.33 M |
| 10/06/2025 | $19.60 | $19.20 (-2.04%) | $19.80 | $18.60 | 17.99 K | $7.69 M |
| 10/03/2025 | $21.30 | $20.00 (-6.1%) | $21.30 | $19.70 | 24.57 K | $8.01 M |
| 10/02/2025 | $20.50 | $21.20 (3.41%) | $21.50 | $19.80 | 29.49 K | $8.49 M |
| 10/01/2025 | $17.90 | $20.70 (15.64%) | $20.90 | $17.60 | 72.01 K | $8.29 M |
| 09/30/2025 | $22.20 | $18.30 (-17.57%) | $22.40 | $17.60 | 1.29 M | $7.33 M |
| 09/29/2025 | $23.40 | $24.50 (4.7%) | $24.60 | $22.60 | 156.76 K | $9.81 M |
| 09/26/2025 | $22.50 | $21.90 (-2.67%) | $24.00 | $21.20 | 52.42 K | $8.77 M |
| 09/25/2025 | $21.10 | $20.60 (-2.37%) | $21.90 | $20.00 | 9.45 K | $8.25 M |
| 09/24/2025 | $21.80 | $21.40 (-1.83%) | $22.00 | $21.20 | 6.13 K | $8.57 M |
| 09/23/2025 | $21.70 | $20.80 (-4.15%) | $22.00 | $20.70 | 9.92 K | $8.33 M |
| 09/22/2025 | $20.60 | $22.10 (7.28%) | $22.40 | $20.40 | 23.19 K | $8.85 M |
| 09/19/2025 | $19.30 | $20.40 (5.7%) | $21.20 | $19.30 | 11.83 K | $8.17 M |
| 09/18/2025 | $18.50 | $20.60 (11.35%) | $21.00 | $18.00 | 31.41 K | $8.25 M |
| 09/17/2025 | $20.90 | $20.30 (-2.87%) | $21.40 | $20.10 | 17.60 K | $8.13 M |
| 09/16/2025 | $21.50 | $21.20 (-1.4%) | $22.50 | $20.50 | 30.14 K | $8.49 M |
| 09/15/2025 | $21.60 | $21.70 (0.46%) | $22.90 | $21.60 | 19.94 K | $8.69 M |
| 09/12/2025 | $21.20 | $21.50 (1.42%) | $22.40 | $21.00 | 14.26 K | $8.61 M |
| 09/11/2025 | $20.80 | $21.50 (3.37%) | $21.60 | $20.10 | 20.99 K | $8.61 M |
| 09/10/2025 | $20.00 | $20.70 (3.5%) | $21.60 | $20.00 | 30.26 K | $8.29 M |
| 09/09/2025 | $19.80 | $19.40 (-2.02%) | $19.80 | $19.30 | 5.06 K | $7.77 M |
| 09/08/2025 | $19.70 | $19.80 (0.51%) | $20.00 | $19.30 | 4.05 K | $7.93 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.
