Skip to main content
NLS Pharmaceutics AG (NLSP)
Oct 30, 2025 - NLSP was delisted (reason: merged into NCEL)
0.762
+0.022 (2.97%)
Inactive · Last trade price on Oct 30, 2025

NLS Pharmaceutics AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20250.770.830.760.760.762.97%47,624,650
Oct 29, 20250.950.950.740.740.74-29.52%1,465,923
Oct 28, 20251.201.211.031.051.05-15.32%1,229,693
Oct 27, 20251.291.361.211.241.24-4.62%9,113,409
Oct 24, 20251.311.321.251.301.30-1.52%319,162
Oct 23, 20251.421.421.261.321.32-16.98%7,523,710
Oct 22, 20251.601.661.561.591.59-5.92%63,200
Oct 21, 20251.671.731.661.691.69-42,361
Oct 20, 20251.701.701.641.691.692.42%27,962
Oct 17, 20251.671.691.601.651.651.23%71,132
Oct 16, 20251.691.741.621.631.63-4.12%152,371
Oct 15, 20251.791.811.701.701.70-4.49%83,501
Oct 14, 20251.711.841.451.781.780.56%155,122
Oct 13, 20251.811.851.701.771.770.57%81,057
Oct 10, 20251.841.861.751.761.76-5.88%173,196
Oct 9, 20251.861.911.831.871.870.27%59,925
Oct 8, 20251.831.871.821.871.871.91%115,066
Oct 7, 20251.901.931.811.831.83-4.69%176,258
Oct 6, 20251.961.981.861.921.92-3.76%179,895
Oct 3, 20252.132.131.972.002.00-5.90%245,707
Oct 2, 20252.052.151.982.122.122.42%294,937
Oct 1, 20251.792.091.762.072.0713.11%720,099
Sep 30, 20252.222.241.761.831.83-25.31%12,903,686
Sep 29, 20252.342.462.262.452.4511.87%1,567,608
Sep 26, 20252.252.402.122.192.196.31%524,180
Sep 25, 20252.112.192.002.062.06-3.74%94,466
Sep 24, 20252.182.202.122.142.142.88%61,331
Sep 23, 20252.172.202.072.082.08-5.88%99,162
Sep 22, 20252.062.242.042.212.218.33%231,854
Sep 19, 20251.932.121.932.042.04-0.97%118,340
Sep 18, 20251.852.101.802.062.061.48%314,110
Sep 17, 20252.092.142.012.032.03-4.25%176,005
Sep 16, 20252.152.252.052.122.12-2.30%301,377
Sep 15, 20252.162.292.162.172.170.93%199,361
Sep 12, 20252.122.242.102.152.15-142,573
Sep 11, 20252.082.162.012.152.153.86%209,850
Sep 10, 20252.002.162.002.072.076.70%302,594
Sep 9, 20251.981.981.931.941.94-2.02%50,594
Sep 8, 20251.972.001.931.981.981.02%40,523
Sep 5, 20251.992.021.901.961.96-1.51%157,072
Sep 4, 20251.972.011.881.991.99-1.97%987,027
Sep 3, 20252.042.072.022.032.03-1.46%35,786
Sep 2, 20252.102.142.032.062.06-2.83%68,527
Aug 29, 20252.152.202.112.122.12-3.64%55,503
Aug 28, 20252.222.292.152.202.20-0.90%47,730
Aug 27, 20252.142.272.142.222.223.74%120,040
Aug 26, 20252.242.402.032.142.14-12.65%334,956
Aug 25, 20252.612.692.442.452.45-6.84%265,425
Aug 22, 20252.802.802.562.632.63-5.40%158,127
Aug 21, 20252.622.802.622.782.783.73%156,238
Aug 20, 20252.752.802.602.682.68-3.94%151,194
Aug 19, 20252.622.802.592.792.798.14%237,517
Aug 18, 20252.602.652.472.582.582.79%178,852
Aug 15, 20252.602.622.352.512.51-3.83%165,277
Aug 14, 20252.482.652.452.612.617.85%552,581
Aug 13, 20252.172.502.132.422.4213.62%318,824
Aug 12, 20252.082.152.042.132.132.40%68,626
Aug 11, 20252.162.172.022.082.08-2.80%129,987
Aug 8, 20251.992.181.992.142.145.94%159,071
Aug 7, 20251.892.041.862.022.026.88%115,793
Aug 6, 20251.891.971.711.891.89-0.53%165,297
Aug 5, 20252.002.001.811.901.900.69%100,676
Aug 4, 20251.791.941.791.891.894.83%119,047
Aug 1, 20251.791.821.711.801.80-2.17%79,614
Jul 31, 20252.002.001.811.841.84-8.46%125,631
Jul 30, 20251.932.111.932.012.013.61%124,202
Jul 29, 20252.032.061.921.941.94-3.96%45,512
Jul 28, 20251.962.071.912.022.022.02%99,431
Jul 25, 20252.112.141.971.981.98-8.33%190,185
Jul 24, 20252.122.222.122.162.16-1.82%174,999
Jul 23, 20252.122.222.122.202.202.33%79,433
Jul 22, 20252.202.222.102.152.15-2.27%129,921
Jul 21, 20252.212.312.202.202.20-0.90%153,331
Jul 18, 20252.222.312.192.222.22-1.33%159,665
Jul 17, 20252.232.352.212.252.25-1,096,228
Jul 16, 20252.242.252.152.252.252.37%43,813
Jul 15, 20252.122.262.112.202.203.19%149,643
Jul 14, 20252.102.182.062.132.131.43%111,236
Jul 11, 20252.202.262.082.102.10-6.25%174,247
Jul 10, 20252.262.332.212.242.24-1.54%99,565
Jul 9, 20252.272.322.212.282.28-1.94%82,380
Jul 8, 20252.312.472.202.322.322.20%123,593
Jul 7, 20252.452.472.222.272.27-6.97%157,896
Jul 3, 20252.552.592.342.442.44-5.06%110,186
Jul 2, 20252.342.702.162.572.57-10.14%448,457
Jul 1, 20252.963.032.762.862.86-1.38%590,665
Jun 30, 20252.843.082.512.902.903.94%1,011,083
Jun 27, 20252.722.862.562.792.799.84%476,861
Jun 26, 20252.332.652.302.542.547.17%666,638
Jun 25, 20252.362.372.272.372.374.41%98,054
Jun 24, 20252.322.322.192.272.27-2.58%280,220
Jun 23, 20252.362.432.282.332.33-3.32%208,829
Jun 20, 20252.542.542.372.412.412.12%138,744
Jun 18, 20252.302.362.272.362.363.06%135,981
Jun 17, 20252.312.362.252.292.290.88%155,393
Jun 16, 20252.312.382.222.272.27-0.44%170,207
Jun 13, 20252.342.342.222.282.28-4.60%152,291
Jun 12, 20252.472.492.302.392.39-1.65%111,462
Jun 11, 20252.552.592.362.432.43-4.71%286,657
Jun 10, 20252.622.662.332.552.55-7.27%574,977