5 DAY PERFORMANCE
+22.94%
1 MONTH PERFORMANCE
-9.13%
3 MONTH PERFORMANCE
+9.42%
6 MONTH PERFORMANCE
-61.37%
YEAR-TO-DATE PERFORMANCE
-0.95%
1 YEAR PERFORMANCE
-84.70%
NLS Pharmaceutics AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $1.61 | $1.53 (-4.97%) | $1.62 | $1.53 | 14,638 | $67.53 M |
| 03/12/2025 | $1.65 | $1.61 (-2.42%) | $1.68 | $1.60 | 22,171 | $67.53 M |
| 03/11/2025 | $1.65 | $1.63 (-1.21%) | $1.67 | $1.57 | 25,300 | $68.37 M |
| 03/10/2025 | $1.75 | $1.70 (-2.86%) | $1.78 | $1.66 | 26,828 | $71.31 M |
| 03/07/2025 | $1.63 | $1.70 (4.29%) | $1.72 | $1.63 | 19,908 | $71.31 M |
| 03/06/2025 | $1.69 | $1.64 (-2.96%) | $1.69 | $1.58 | 57,841 | $68.79 M |
| 03/05/2025 | $1.60 | $1.54 (-3.75%) | $1.60 | $1.51 | 42,700 | $64.60 M |
| 03/04/2025 | $1.78 | $1.60 (-10.11%) | $1.78 | $1.47 | 86,913 | $67.11 M |
| 03/03/2025 | $1.85 | $1.78 (-3.78%) | $1.85 | $1.77 | 41,299 | $74.66 M |
| 02/28/2025 | $1.90 | $1.84 (-3.16%) | $1.90 | $1.77 | 55,942 | $77.18 M |
| 02/27/2025 | $1.81 | $1.82 (0.55%) | $1.87 | $1.72 | 184,300 | $76.34 M |
| 02/26/2025 | $1.82 | $1.80 (-1.1%) | $1.86 | $1.79 | 126,829 | $75.50 M |
| 02/25/2025 | $1.90 | $1.86 (-2.11%) | $1.92 | $1.80 | 398,800 | $78.02 M |
| 02/24/2025 | $2.02 | $1.90 (-5.94%) | $2.02 | $1.87 | 85,000 | $79.70 M |
| 02/21/2025 | $2.05 | $1.95 (-4.88%) | $2.09 | $1.94 | 96,700 | $81.79 M |
| 02/20/2025 | $2.34 | $2.05 (-12.39%) | $2.34 | $2.05 | 116,425 | $85.99 M |
| 02/19/2025 | $2.29 | $2.28 (-0.44%) | $2.33 | $2.20 | 112,200 | $95.64 M |
| 02/18/2025 | $2.34 | $2.29 (-2.14%) | $2.35 | $2.20 | 148,309 | $96.05 M |
| 02/14/2025 | $2.35 | $2.26 (-3.83%) | $2.35 | $2.20 | 189,922 | $94.80 M |
| 02/13/2025 | $2.26 | $2.30 (1.77%) | $2.36 | $2.14 | 327,700 | $96.47 M |
| 02/12/2025 | $2.31 | $2.34 (1.3%) | $2.34 | $2.16 | 249,300 | $98.15 M |
| 02/11/2025 | $2.25 | $2.34 (4%) | $2.34 | $2.01 | 943,023 | $98.15 M |
| 02/10/2025 | $2.51 | $2.57 (2.39%) | $2.97 | $2.31 | 50.49 M | $107.80 M |
| 02/07/2025 | $1.87 | $1.87 (0%) | $1.96 | $1.81 | 159,900 | $78.44 M |
| 02/06/2025 | $1.90 | $1.93 (1.58%) | $2.02 | $1.90 | 130,500 | $80.95 M |
| 02/05/2025 | $2.00 | $1.98 (-1%) | $2.14 | $1.97 | 195,023 | $83.05 M |
| 02/04/2025 | $2.15 | $2.00 (-6.98%) | $2.25 | $1.96 | 235,900 | $83.89 M |
| 02/03/2025 | $2.23 | $2.17 (-2.69%) | $2.40 | $2.06 | 757,131 | $91.02 M |
| 01/31/2025 | $3.03 | $2.49 (-17.82%) | $3.37 | $2.29 | 61.24 M | $104.44 M |
| 01/30/2025 | $1.85 | $1.98 (7.03%) | $2.02 | $1.85 | 256,600 | $83.05 M |
| 01/29/2025 | $1.93 | $1.96 (1.55%) | $1.97 | $1.80 | 312,900 | $82.21 M |
| 01/28/2025 | $1.83 | $1.88 (2.73%) | $2.06 | $1.71 | 6.43 M | $78.86 M |
| 01/27/2025 | $1.76 | $1.81 (2.84%) | $1.85 | $1.75 | 54,701 | $75.92 M |
| 01/24/2025 | $1.80 | $1.78 (-1.11%) | $1.82 | $1.74 | 82,616 | $74.66 M |
| 01/23/2025 | $1.89 | $1.86 (-1.59%) | $1.89 | $1.73 | 83,000 | $78.02 M |
| 01/22/2025 | $1.90 | $1.89 (-0.53%) | $1.95 | $1.84 | 78,260 | $79.28 M |
| 01/21/2025 | $1.92 | $1.90 (-1.04%) | $2.02 | $1.84 | 189,372 | $79.70 M |
| 01/17/2025 | $1.96 | $1.91 (-2.55%) | $2.05 | $1.89 | 120,700 | $80.12 M |
| 01/16/2025 | $1.98 | $2.04 (3.03%) | $2.08 | $1.87 | 149,300 | $85.57 M |
| 01/15/2025 | $2.01 | $2.00 (-0.5%) | $2.07 | $1.94 | 154,216 | $83.89 M |
| 01/14/2025 | $2.06 | $2.03 (-1.46%) | $2.09 | $1.98 | 106,400 | $85.15 M |
| 01/13/2025 | $2.19 | $2.07 (-5.48%) | $2.19 | $1.96 | 202,844 | $86.83 M |
| 01/10/2025 | $2.35 | $2.32 (-1.28%) | $2.39 | $2.07 | 463,500 | $97.31 M |
| 01/08/2025 | $2.44 | $2.41 (-1.23%) | $2.70 | $2.20 | 17.54 M | $101.09 M |
| 01/07/2025 | $2.13 | $2.06 (-3.29%) | $2.14 | $2.04 | 72,238 | $86.41 M |
| 01/06/2025 | $2.07 | $2.09 (0.97%) | $2.23 | $2.05 | 112,715 | $87.67 M |
| 01/03/2025 | $2.12 | $2.16 (1.89%) | $2.22 | $1.92 | 246,454 | $90.60 M |
| 01/02/2025 | $2.10 | $2.18 (3.81%) | $2.33 | $2.10 | 238,332 | $91.44 M |
| 12/31/2024 | $2.54 | $2.11 (-16.93%) | $2.60 | $2.07 | 641,102 | $88.50 M |
| 12/30/2024 | $2.82 | $2.72 (-3.55%) | $2.95 | $2.34 | 21.34 M | $114.09 M |
| 12/27/2024 | $1.87 | $1.82 (-2.67%) | $1.94 | $1.81 | 33,700 | $76.34 M |
| 12/26/2024 | $1.93 | $1.86 (-3.63%) | $1.94 | $1.82 | 53,477 | $78.02 M |
| 12/24/2024 | $1.92 | $1.89 (-1.56%) | $1.96 | $1.83 | 39,506 | $79.28 M |
| 12/23/2024 | $1.90 | $1.98 (4.21%) | $2.04 | $1.89 | 56,000 | $83.05 M |
| 12/20/2024 | $2.23 | $1.95 (-12.56%) | $2.29 | $1.78 | 262,539 | $81.79 M |
| 12/19/2024 | $2.36 | $2.38 (0.85%) | $2.79 | $2.10 | 1.51 M | $99.83 M |
| 12/18/2024 | $1.83 | $2.00 (9.29%) | $2.12 | $1.73 | 214,400 | $83.89 M |
| 12/17/2024 | $1.85 | $1.85 (0%) | $1.96 | $1.83 | 58,436 | $77.60 M |
| 12/16/2024 | $1.99 | $1.86 (-6.53%) | $1.99 | $1.85 | 44,500 | $78.02 M |
| 12/13/2024 | $1.89 | $1.91 (1.06%) | $2.13 | $1.87 | 94,923 | $80.12 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.
