Dark

NLSP
NLS Pharmaceutics Ltd.
stock NASDAQ

Inactive

Oct 30, 2025

7.62USD+2.973%(+0.22)4,762,465

Pre-market

0.00USD-100.000%(-7.40)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-30	7.7010	8.3000	7.6000	7.6200	+2.973%	4,762,465	0.000%
2025-10-29	9.4920	9.4920	7.4000	7.4000	-29.524%	146,592	+2.973%
2025-10-28	12.0000	12.1000	10.2500	10.5000	-15.323%	122,969	-27.429%
2025-10-27	12.9000	13.6000	12.1000	12.4000	-4.615%	911,341	-38.548%
2025-10-24	13.1000	13.1990	12.5000	13.0000	-1.515%	31,916	-41.385%
2025-10-23	14.2000	14.2000	12.6000	13.2000	-16.981%	752,371	-42.273%
2025-10-22	16.0000	16.6000	15.5600	15.9000	-5.917%	6,320	-52.075%
2025-10-21	16.7000	17.2500	16.6000	16.9000	0.000%	4,236	-54.911%
2025-10-20	17.0000	17.0000	16.4200	16.9000	+2.424%	2,796	-54.911%
2025-10-17	16.7000	16.8930	16.0000	16.5000	+1.227%	7,113	-53.818%
2025-10-16	16.9000	17.4000	16.2000	16.3000	-4.118%	15,237	-53.252%
2025-10-15	17.9000	18.0960	17.0000	17.0000	-4.494%	8,350	-55.176%
2025-10-14	17.1000	18.4000	14.5000	17.8000	+0.565%	15,512	-57.191%
2025-10-13	18.1000	18.5160	17.0010	17.7000	+0.568%	8,106	-56.949%
2025-10-10	18.4000	18.5950	17.5000	17.6000	-5.882%	17,320	-56.705%
2025-10-09	18.6000	19.0670	18.3000	18.7000	+0.268%	5,993	-59.251%
2025-10-08	18.3000	18.7300	18.2000	18.6500	+1.913%	11,507	-59.142%
2025-10-07	19.0000	19.3000	18.1000	18.3000	-4.687%	17,626	-58.361%
2025-10-06	19.6000	19.8000	18.6010	19.2000	-3.759%	17,990	-60.313%
2025-10-03	21.3000	21.3000	19.7000	19.9500	-5.896%	24,571	-61.805%
2025-10-02	20.5000	21.5000	19.8000	21.2000	+2.415%	29,494	-64.057%
2025-10-01	17.9000	20.9000	17.6000	20.7000	+13.115%	72,010	-63.188%
2025-09-30	22.1500	22.4000	17.6000	18.3000	-25.306%	1,290,369	-58.361%
2025-09-29	23.4000	24.6000	22.6000	24.5000	+11.872%	156,761	-68.898%
2025-09-26	22.5000	24.0000	21.2000	21.9000	+6.311%	52,418	-65.205%
2025-09-25	21.1000	21.9000	20.0000	20.6000	-3.738%	9,447	-63.010%
2025-09-24	21.8000	22.0000	21.2000	21.4000	+2.885%	6,133	-64.393%
2025-09-23	21.7000	22.0000	20.6830	20.8000	-5.882%	9,916	-63.365%
2025-09-22	20.6000	22.4000	20.4000	22.1000	+8.333%	23,185	-65.520%
2025-09-19	19.3000	21.2000	19.3000	20.4000	-0.971%	11,834	-62.647%
2025-09-18	18.5000	21.0000	18.0000	20.6000	+1.478%	31,411	-63.010%
2025-09-17	20.9000	21.4000	20.1000	20.3000	-4.245%	17,601	-62.463%
2025-09-16	21.5000	22.5000	20.5010	21.2000	-2.304%	30,138	-64.057%
2025-09-15	21.6000	22.8500	21.6000	21.7000	+0.930%	19,936	-64.885%
2025-09-12	21.2000	22.4070	21.0040	21.5000	0.000%	14,257	-64.558%
2025-09-11	20.8000	21.6000	20.1000	21.5000	+3.865%	20,985	-64.558%
2025-09-10	20.0000	21.6000	20.0000	20.7000	+6.701%	30,259	-63.188%
2025-09-09	19.8000	19.8000	19.3000	19.4000	-2.020%	5,059	-60.722%
2025-09-08	19.7000	20.0000	19.3000	19.8000	+1.020%	4,052	-61.515%
2025-09-05	19.9000	20.2000	19.0000	19.6000	-1.508%	15,707	-61.122%
2025-09-04	19.7000	20.1000	18.8000	19.9000	-1.970%	98,703	-61.709%
2025-09-03	20.4000	20.7000	20.2000	20.3000	-1.456%	3,628	-62.463%
2025-09-02	21.0000	21.3580	20.3000	20.6000	-2.830%	6,853	-63.010%
2025-08-29	21.5000	22.0000	21.1000	21.2000	-3.636%	5,550	-64.057%
2025-08-28	22.2000	22.8990	21.5010	22.0000	-0.901%	4,773	-65.364%
2025-08-27	21.4000	22.7000	21.4000	22.2000	+3.738%	12,004	-65.676%
2025-08-26	22.4000	24.0000	20.3000	21.4000	-12.653%	33,496	-64.393%
2025-08-25	26.1000	26.9000	24.4000	24.5000	-6.844%	26,543	-68.898%
2025-08-22	28.0000	28.0320	25.6010	26.3000	-5.396%	15,813	-71.027%
2025-08-21	26.2000	28.0000	26.2000	27.8000	+3.731%	15,624	-72.590%
2025-08-20	27.5000	28.0000	26.0000	26.8000	-3.943%	15,119	-71.567%
2025-08-19	26.2000	28.0000	25.8500	27.9000	+8.140%	23,752	-72.688%
2025-08-18	26.0000	26.4900	24.7100	25.8000	+2.789%	17,885	-70.465%
2025-08-15	26.0000	26.1740	23.5410	25.1000	-3.831%	16,528	-69.641%
2025-08-14	24.8000	26.5000	24.5000	26.1000	+7.851%	55,258	-70.805%
2025-08-13	21.7000	25.0000	21.3000	24.2000	+13.615%	31,882	-68.512%
2025-08-12	20.8000	21.5000	20.4000	21.3000	+2.404%	6,863	-64.225%
2025-08-11	21.6000	21.6990	20.2000	20.8000	-2.804%	12,999	-63.365%
2025-08-08	19.9000	21.8000	19.9000	21.4000	+5.941%	15,907	-64.393%
2025-08-07	18.9020	20.4000	18.6330	20.2000	+6.878%	11,579	-62.277%
2025-08-06	18.9000	19.7000	17.1000	18.9000	-0.526%	16,530	-59.683%
2025-08-05	20.0000	20.0000	18.1000	19.0000	+0.689%	10,068	-59.895%
2025-08-04	17.9000	19.4000	17.9000	18.8700	+4.833%	11,905	-59.618%
2025-08-01	17.9000	18.2000	17.1000	18.0000	-2.174%	7,961	-57.667%
2025-07-31	20.0000	20.0000	18.1000	18.4000	-8.458%	12,563	-58.587%
2025-07-30	19.3000	21.1367	19.3000	20.1000	+3.608%	12,420	-62.090%
2025-07-29	20.3000	20.5990	19.2000	19.4000	-3.960%	4,551	-60.722%
2025-07-28	19.6000	20.7000	19.1000	20.2000	+2.020%	9,943	-62.277%
2025-07-25	21.1000	21.4000	19.7000	19.8000	-8.333%	19,019	-61.515%
2025-07-24	21.2000	22.2110	21.2000	21.6000	-1.818%	17,500	-64.722%
2025-07-23	21.2000	22.2000	21.2000	22.0000	+2.326%	7,943	-65.364%
2025-07-22	22.0000	22.2000	21.0000	21.5000	-2.273%	12,992	-64.558%
2025-07-21	22.1000	23.1000	22.0000	22.0000	-0.901%	15,333	-65.364%
2025-07-18	22.2000	23.1000	21.9000	22.2000	-1.333%	15,967	-65.676%
2025-07-17	22.3000	23.5000	22.1000	22.5000	0.000%	109,623	-66.133%
2025-07-16	22.4000	22.5000	21.5000	22.5000	+2.375%	4,381	-66.133%
2025-07-15	21.2000	22.6000	21.1010	21.9780	+3.183%	14,964	-65.329%
2025-07-14	21.0000	21.7730	20.6000	21.3000	+1.429%	11,124	-64.225%
2025-07-11	22.0000	22.6000	20.8000	21.0000	-6.250%	17,425	-63.714%
2025-07-10	22.6000	23.2990	22.1000	22.4000	-1.538%	9,957	-65.982%
2025-07-09	22.7000	23.1950	22.1000	22.7500	-1.940%	8,238	-66.505%
2025-07-08	23.1000	24.7000	22.0000	23.2000	+2.203%	12,359	-67.155%
2025-07-07	24.5000	24.7000	22.2020	22.7000	-6.967%	15,790	-66.432%
2025-07-03	25.5000	25.9000	23.4000	24.4000	-5.058%	11,019	-68.770%
2025-07-02	23.4000	26.9690	21.6250	25.7000	-10.140%	44,846	-70.350%
2025-07-01	29.6000	30.2890	27.6000	28.6000	-1.379%	59,067	-73.357%
2025-06-30	28.4000	30.7990	25.1000	29.0000	+3.943%	101,108	-73.724%
2025-06-27	27.2000	28.6000	25.6000	27.9000	+9.843%	47,686	-72.688%
2025-06-26	23.3000	26.5000	23.0000	25.4000	+7.173%	66,664	-70.000%
2025-06-25	23.6000	23.7000	22.7000	23.7000	+4.405%	9,805	-67.848%
2025-06-24	23.2000	23.2000	21.9350	22.7000	-2.575%	28,022	-66.432%
2025-06-23	23.6000	24.3000	22.8000	23.3000	-3.320%	20,883	-67.296%
2025-06-20	25.4000	25.4000	23.7000	24.1000	+2.119%	13,874	-68.382%
2025-06-18	23.0000	23.6000	22.7000	23.6000	+3.057%	13,598	-67.712%
2025-06-17	23.1000	23.6000	22.5000	22.9000	+0.881%	15,539	-66.725%
2025-06-16	23.1000	23.7770	22.2080	22.7000	-0.439%	17,021	-66.432%
2025-06-13	23.4000	23.4000	22.2000	22.8000	-4.603%	15,229	-66.579%
2025-06-12	24.7000	24.8720	23.0000	23.9000	-1.646%	11,146	-68.117%
2025-06-11	25.5000	25.8990	23.6010	24.3000	-4.706%	28,666	-68.642%
2025-06-10	26.2000	26.6000	23.3000	25.5000	-7.273%	57,498	-70.118%
2025-06-09	26.2000	28.6000	24.9000	27.5000	+19.565%	169,029	-72.291%
2025-06-06	22.0000	23.0000	21.0000	23.0000	+10.577%	57,763	-66.870%
2025-06-05	19.0000	22.1050	19.0000	20.8000	+9.474%	35,218	-63.365%
2025-06-04	20.9000	21.0000	19.0000	19.0000	-9.953%	10,442	-59.895%
2025-06-03	22.0000	22.6000	20.8000	21.1000	-4.525%	11,755	-63.886%
2025-06-02	22.5000	22.8780	20.8000	22.1000	+0.455%	14,104	-65.520%
2025-05-30	23.2500	23.8000	21.4000	22.0000	-5.983%	11,895	-65.364%
2025-05-29	23.0000	23.9000	22.0090	23.4000	+0.862%	36,843	-67.436%
2025-05-28	21.9000	23.5000	20.7000	23.2000	+11.538%	45,271	-67.155%
2025-05-27	19.3000	21.4000	18.2000	20.8000	+12.432%	42,368	-63.365%
2025-05-23	19.8000	20.1600	18.0000	18.5000	-5.128%	30,986	-58.811%
2025-05-22	17.5000	19.7970	16.5000	19.5000	+13.372%	105,174	-60.923%
2025-05-21	17.3000	17.4000	16.0000	17.2000	-0.578%	65,073	-55.698%
2025-05-20	16.8000	17.5000	15.5000	17.3000	+1.170%	337,709	-55.954%
2025-05-19	15.5000	17.9000	15.5000	17.1000	+5.804%	35,847	-55.439%
2025-05-16	16.1000	16.4500	16.0000	16.1620	+0.385%	1,014	-52.852%
2025-05-15	16.2010	16.4000	15.8000	16.1000	-2.424%	1,161	-52.671%
2025-05-14	16.9000	16.9000	16.3010	16.5000	+1.221%	1,145	-53.818%
2025-05-13	17.2000	17.4830	15.8010	16.3010	-0.604%	1,326	-53.254%
2025-05-12	16.8000	17.0000	16.1010	16.4000	0.000%	2,219	-53.537%
2025-05-09	16.0000	16.7000	15.8330	16.4000	-0.606%	589	-53.537%
2025-05-08	17.4000	17.5000	16.5000	16.5000	-2.935%	3,033	-53.818%
2025-05-07	17.0000	17.0000	15.6000	16.9990	-1.740%	6,873	-55.174%
2025-05-06	16.7000	17.7910	16.7000	17.3000	+1.170%	1,969	-55.954%
2025-05-05	15.9000	17.8000	15.9000	17.1000	+8.228%	9,494	-55.439%
2025-05-02	15.5000	15.9000	15.2000	15.8000	+5.333%	1,248	-51.772%
2025-05-01	14.7000	15.6000	14.7000	15.0000	+1.902%	1,348	-49.200%
2025-04-30	15.2000	15.2000	14.6000	14.7200	-3.475%	545	-48.234%
2025-04-29	14.6990	15.4990	14.1000	15.2500	+3.741%	7,752	-50.033%
2025-04-28	15.1000	15.1000	14.7000	14.7000	-2.000%	548	-48.163%
2025-04-25	14.6010	15.3000	14.6000	15.0000	0.000%	1,152	-49.200%
2025-04-24	14.6000	15.0000	14.3050	15.0000	+2.041%	2,549	-49.200%
2025-04-23	14.4000	15.2500	14.4000	14.7000	+2.797%	4,759	-48.163%
2025-04-22	14.4000	14.7000	13.8000	14.3000	-1.379%	1,503	-46.713%
2025-04-21	14.6000	14.6120	14.2900	14.5000	-0.685%	1,937	-47.448%
2025-04-17	14.5000	14.6000	13.9270	14.6000	+2.098%	1,732	-47.808%
2025-04-16	14.5000	14.8100	14.2000	14.3000	-4.667%	7,633	-46.713%
2025-04-15	15.4000	15.9990	13.7050	15.0000	+3.448%	145,216	-49.200%
2025-04-14	14.5000	14.5000	13.8000	14.5000	+7.407%	5,549	-47.448%
2025-04-11	13.5000	14.5000	13.5000	13.5000	-0.007%	1,984	-43.556%
2025-04-10	13.6000	13.9950	13.3000	13.5010	-0.728%	2,117	-43.560%
2025-04-09	13.6000	14.3220	13.6000	13.6000	0.000%	828	-43.971%
2025-04-08	14.5000	14.6000	13.1480	13.6000	-4.225%	1,547	-43.971%
2025-04-07	13.5000	14.6140	13.3240	14.2000	-4.248%	3,421	-46.338%
2025-04-04	14.5370	15.6000	14.5000	14.8300	-0.470%	1,311	-48.618%
2025-04-03	15.2500	15.2500	14.4490	14.9000	0.000%	515	-48.859%
2025-04-02	14.8060	15.5050	14.8060	14.9000	-3.247%	1,659	-48.859%
2025-04-01	14.9000	15.6000	14.2010	15.4000	0.000%	3,815	-50.519%
2025-03-31	14.1000	15.9000	13.8000	15.4000	+18.462%	12,409	-50.519%
2025-03-28	15.0010	15.9640	13.0000	13.0000	-15.033%	4,428	-41.385%
2025-03-27	15.2000	15.5000	15.2000	15.3000	-0.649%	683	-50.196%
2025-03-26	16.5000	16.5000	15.1000	15.4000	+2.667%	2,699	-50.519%
2025-03-25	15.5000	15.5490	14.5000	15.0000	-0.662%	3,946	-49.200%
2025-03-24	15.4000	15.4000	15.1000	15.1000	0.000%	1,503	-49.536%
2025-03-21	15.1000	15.3490	15.0000	15.1000	+0.667%	984	-49.536%
2025-03-20	15.9000	15.9720	15.0000	15.0000	-3.846%	3,174	-49.200%
2025-03-19	15.3000	15.9000	15.3000	15.6000	+0.645%	1,931	-51.154%
2025-03-18	15.7000	16.0870	15.2000	15.5000	0.000%	2,572	-50.839%
2025-03-17	16.2000	16.2000	15.3000	15.5000	-1.899%	1,798	-50.839%
2025-03-14	15.3000	16.0000	15.3000	15.8000	+3.268%	1,521	-51.772%
2025-03-13	16.0000	16.2000	15.3000	15.3000	-4.969%	1,468	-50.196%
2025-03-12	16.5000	16.7970	15.9000	16.1000	-1.227%	2,347	-52.671%
2025-03-11	16.5000	16.7000	15.7000	16.3000	-4.118%	2,527	-53.252%
2025-03-10	17.5000	17.7500	16.5990	17.0000	0.000%	2,683	-55.176%
2025-03-07	16.3000	17.2000	16.3000	17.0000	+3.659%	1,991	-55.176%
2025-03-06	16.9000	16.9000	15.8000	16.4000	+6.494%	5,784	-53.537%
2025-03-05	16.0000	16.0000	15.0870	15.4000	-3.750%	4,266	-50.519%
2025-03-04	17.8000	17.8000	14.7000	16.0000	-10.112%	8,691	-52.375%
2025-03-03	18.5000	18.5000	17.7000	17.8000	-3.261%	4,130	-57.191%
2025-02-28	19.0000	19.0000	17.7000	18.4000	+1.099%	5,594	-58.587%
2025-02-27	18.1000	18.7000	17.2000	18.2000	+1.393%	18,428	-58.132%
2025-02-26	18.2000	18.6100	17.8500	17.9500	-3.495%	12,683	-57.549%
2025-02-25	19.0000	19.2120	18.0000	18.6000	-2.105%	39,876	-59.032%
2025-02-24	20.2000	20.2000	18.7000	19.0000	-2.564%	8,496	-59.895%
2025-02-21	20.5000	20.8580	19.4000	19.5000	-4.878%	9,670	-60.923%
2025-02-20	23.4000	23.4000	20.5000	20.5000	-10.088%	11,643	-62.829%
2025-02-19	22.9000	23.3000	22.0000	22.8000	-0.437%	11,216	-66.579%
2025-02-18	23.4000	23.4830	22.0000	22.9000	+1.327%	14,831	-66.725%
2025-02-14	23.5000	23.5000	22.0000	22.6000	-1.739%	18,992	-66.283%
2025-02-13	22.6000	23.6000	21.4000	23.0000	-1.709%	32,770	-66.870%
2025-02-12	23.1000	23.4000	21.6000	23.4000	0.000%	24,929	-67.436%
2025-02-11	22.5000	23.4000	20.1000	23.4000	-8.949%	94,302	-67.436%
2025-02-10	25.1000	29.7000	23.1000	25.7000	+37.433%	5,048,895	-70.350%
2025-02-07	18.7000	19.6000	18.1000	18.7000	-3.109%	15,988	-59.251%
2025-02-06	19.0000	20.2000	19.0000	19.3000	-2.525%	13,047	-60.518%
2025-02-05	20.0000	21.4000	19.7000	19.8000	-1.000%	19,502	-61.515%
2025-02-04	21.5000	22.4700	19.6410	20.0000	-7.834%	23,589	-61.900%
2025-02-03	22.3000	24.0000	20.6000	21.7000	-12.851%	75,713	-64.885%
2025-01-31	30.3000	33.7000	22.9000	24.9000	+25.758%	6,124,276	-69.398%
2025-01-30	18.5000	20.1900	18.5000	19.8000	+1.020%	25,657	-61.515%
2025-01-29	19.3000	19.7000	18.0000	19.6000	+4.255%	31,287	-61.122%
2025-01-28	18.3000	20.6000	17.1000	18.8000	+3.867%	642,637	-59.468%
2025-01-27	17.6000	18.4950	17.5000	18.1000	+1.685%	5,470	-57.901%
2025-01-24	18.0000	18.1800	17.4000	17.8000	-4.301%	8,262	-57.191%
2025-01-23	18.9000	18.9000	17.3000	18.6000	-1.587%	8,298	-59.032%
2025-01-22	19.0000	19.5000	18.4000	18.9000	-0.526%	7,826	-59.683%
2025-01-21	19.2000	20.1620	18.4000	19.0000	-0.524%	18,937	-59.895%
2025-01-17	19.6000	20.5000	18.9100	19.1000	-6.373%	12,067	-60.105%
2025-01-16	19.8000	20.8000	18.7000	20.4000	+2.000%	14,927	-62.647%
2025-01-15	20.1000	20.7000	19.4000	20.0000	-1.478%	15,422	-61.900%
2025-01-14	20.6040	20.9000	19.8000	20.3000	-1.932%	10,637	-62.463%
2025-01-13	21.9000	21.9000	19.6000	20.7000	-10.776%	20,284	-63.188%
2025-01-10	23.5000	23.9000	20.7000	23.2000	-3.734%	46,345	-67.155%
2025-01-08	24.4000	27.0000	22.0000	24.1000	+16.990%	1,753,634	-68.382%
2025-01-07	21.2720	21.3990	20.4000	20.6000	-1.435%	7,224	-63.010%
2025-01-06	20.7000	22.2500	20.5000	20.9000	-3.241%	11,272	-63.541%
2025-01-03	21.2000	22.1920	19.2000	21.6000	-0.917%	24,645	-64.722%
2025-01-02	21.0000	23.3480	21.0000	21.8000	+3.318%	23,833	-65.046%
2024-12-31	25.4000	26.0000	20.7010	21.1000	-22.426%	64,110	-63.886%
2024-12-30	28.2000	29.5000	23.4000	27.2000	+49.451%	2,133,738	-71.985%
2024-12-27	18.7000	19.4000	18.1000	18.2000	-2.151%	3,370	-58.132%
2024-12-26	19.3000	19.4000	18.2000	18.6000	-1.774%	5,348	-59.032%
2024-12-24	19.2000	19.6000	18.3000	18.9360	-4.364%	3,951	-59.759%
2024-12-23	19.0000	20.4000	18.9000	19.8000	+1.538%	5,600	-61.515%
2024-12-20	22.3000	22.8510	17.8000	19.5000	-18.067%	26,254	-60.923%
2024-12-19	23.6000	27.9000	21.0000	23.8000	+19.000%	150,997	-67.983%
2024-12-18	18.3000	21.2000	17.3000	20.0000	+8.108%	21,437	-61.900%
2024-12-17	18.5000	19.5560	18.3000	18.5000	-0.538%	5,844	-58.811%
2024-12-16	19.9000	19.9000	18.5000	18.6000	-2.618%	4,446	-59.032%
2024-12-13	18.9000	21.3000	18.7000	19.1000	-2.551%	9,492	-60.105%
2024-12-12	18.6000	19.8000	18.0000	19.6000	-2.488%	9,609	-61.122%
2024-12-11	18.8000	20.6000	17.5000	20.1000	+1.515%	260,150	-62.090%
2024-12-10	20.0000	20.5000	18.2000	19.8000	-1.000%	114,227	-61.515%
2024-12-09	21.5000	22.2000	19.5000	20.0000	-8.257%	7,628	-61.900%
2024-12-06	21.2000	23.5000	21.1000	21.8000	-3.111%	5,599	-65.046%
2024-12-05	23.9000	25.3610	21.1000	22.5000	-16.974%	16,797	-66.133%
2024-12-04	24.5000	32.3000	24.5000	27.1000	+0.743%	36,765	-71.882%
2024-12-03	30.5000	30.5000	24.5000	26.9000	-11.221%	368,130	-71.673%
2024-12-02	33.0000	33.0000	30.0000	30.3000	-10.355%	6,303	-74.851%
2024-11-29	32.7000	34.0500	32.7000	33.8000	+3.364%	978	-77.456%
2024-11-27	35.8000	35.8000	32.3000	32.7000	-10.656%	12,392	-76.697%
2024-11-26	35.9000	37.2000	33.7130	36.6000	+2.809%	2,288	-79.180%
2024-11-25	33.9000	36.5000	33.7000	35.6000	+3.790%	4,754	-78.596%
2024-11-22	36.0000	36.5000	33.2500	34.3000	+1.932%	6,450	-77.784%
2024-11-21	33.0000	35.1000	31.9010	33.6500	+2.280%	3,346	-77.355%
2024-11-20	31.1000	35.5000	31.1000	32.9000	+3.459%	6,646	-76.839%
2024-11-19	30.3440	32.3590	30.1000	31.8000	-2.454%	2,582	-76.038%
2024-11-18	32.3000	34.3000	31.2000	32.6000	+4.153%	1,574	-76.626%
2024-11-15	32.4000	33.1000	30.0000	31.3000	-6.287%	4,586	-75.655%
2024-11-14	34.6000	34.6000	31.5000	33.4000	-3.468%	4,852	-77.186%
2024-11-13	31.5000	41.5000	31.5000	34.6000	-11.282%	6,619	-77.977%
2024-11-12	37.9000	39.1000	36.1010	39.0000	-1.763%	5,207	-80.462%
2024-11-11	37.9000	40.1000	36.8000	39.7000	+0.761%	11,881	-80.806%
2024-11-08	40.3000	40.6000	38.5000	39.4000	-5.060%	9,682	-80.660%
2024-11-07	39.7000	43.4000	39.0000	41.5000	+1.467%	4,829	-81.639%
2024-11-06	39.5000	43.0000	39.0000	40.9000	+1.238%	11,208	-81.369%
2024-11-05	41.5000	42.1500	38.6000	40.4000	-7.973%	25,892	-81.139%
2024-11-04	47.4000	47.4000	36.1500	43.9000	+21.944%	1,140,935	-82.642%
2024-11-01	38.1000	38.1000	35.6000	36.0000	-0.826%	1,079	-78.833%
2024-10-31	36.5000	39.0000	36.3000	36.3000	-5.959%	756	-79.008%
2024-10-30	42.0000	43.8500	35.1010	38.6000	-6.538%	2,897	-80.259%
2024-10-29	40.9000	42.3000	39.0000	41.3000	+0.487%	1,922	-81.550%
2024-10-28	41.8000	42.0010	38.0000	41.1000	-1.675%	6,069	-81.460%
2024-10-25	43.0000	44.6000	41.8000	41.8000	-1.878%	893	-81.770%
2024-10-24	44.9700	46.5000	42.2000	42.6000	-7.492%	1,407	-82.113%
2024-10-23	47.0000	49.5000	43.0000	46.0500	-4.855%	2,723	-83.453%
2024-10-22	50.0000	51.7680	47.5000	48.4000	+1.679%	1,068	-84.256%
2024-10-21	52.0000	54.0000	45.2000	47.6010	-10.187%	5,166	-83.992%
2024-10-18	50.0000	56.4320	48.5000	53.0000	+2.317%	2,829	-85.623%
2024-10-17	50.0000	52.5000	48.8947	51.8000	+1.969%	1,798	-85.290%
2024-10-16	49.4000	52.4000	46.6000	50.8000	+6.499%	4,415	-85.000%
2024-10-15	45.2000	47.8000	43.7870	47.7000	+3.922%	2,391	-84.025%
2024-10-14	46.0000	46.0000	44.6000	45.9000	+3.146%	1,491	-83.399%
2024-10-11	45.5000	45.5000	41.0010	44.5000	+4.706%	3,597	-82.876%
2024-10-10	50.1000	50.1000	41.4000	42.5000	-16.603%	6,713	-82.071%
2024-10-09	52.2000	52.9500	50.4000	50.9610	-3.483%	808	-85.047%
2024-10-08	50.8000	53.5500	49.9000	52.8000	+4.265%	2,481	-85.568%
2024-10-07	51.0000	52.0000	48.8800	50.6400	+3.347%	1,968	-84.953%
2024-10-04	49.5500	51.9000	47.2380	49.0000	+0.505%	2,017	-84.449%
2024-10-03	49.8000	51.9000	47.2000	48.7540	-2.100%	1,315	-84.371%
2024-10-02	52.0000	52.0000	48.9810	49.8000	-4.231%	666	-84.699%
2024-10-01	48.9000	55.0000	47.2000	52.0000	+2.564%	3,140	-85.346%
2024-09-30	51.5000	52.0000	47.4220	50.7000	-2.500%	6,451	-84.970%
2024-09-27	50.1000	59.5000	40.8000	52.0000	+4.000%	17,442	-85.346%
2024-09-26	50.0000	52.8800	49.5600	50.0000	-5.518%	2,210	-84.760%
2024-09-25	55.2000	55.3200	49.7200	52.9200	-4.820%	2,483	-85.601%
2024-09-24	54.2400	56.0000	52.8000	55.6000	+2.507%	500	-86.295%
2024-09-23	57.2000	61.6000	53.2000	54.2400	-10.199%	1,920	-85.951%
2024-09-20	58.0000	69.7200	54.7600	60.4000	+10.299%	10,185	-87.384%
2024-09-19	54.8000	57.9600	54.2400	54.7600	+0.073%	304	-86.085%
2024-09-18	58.0000	58.0000	54.0000	54.7200	-3.865%	321	-86.075%
2024-09-17	52.8000	57.9200	52.8000	56.9200	+4.632%	743	-86.613%
2024-09-16	58.0000	58.0000	53.0800	54.4000	+0.592%	438	-85.993%
2024-09-13	54.8800	56.0000	52.6800	54.0800	+2.424%	453	-85.910%
2024-09-12	52.0000	59.1600	50.3600	52.8000	+2.246%	794	-85.568%
2024-09-11	50.8000	52.4000	49.2000	51.6400	+4.113%	424	-85.244%
2024-09-10	50.2400	52.2400	48.6400	49.6000	-1.352%	472	-84.637%
2024-09-09	47.1600	51.4400	47.1600	50.2800	-3.678%	1,219	-84.845%
2024-09-06	56.0000	56.0000	49.9200	52.2000	-8.163%	678	-85.402%
2024-09-05	54.8000	58.9200	54.8000	56.8400	-2.000%	564	-86.594%
2024-09-04	60.3600	60.3600	56.0000	58.0000	-0.069%	354	-86.862%
2024-09-03	60.8000	60.8000	57.9200	58.0400	-2.683%	666	-86.871%
2024-08-30	63.6000	63.6000	58.0400	59.6400	-1.324%	940	-87.223%
2024-08-29	65.2800	68.0000	58.6800	60.4400	-3.819%	1,649	-87.392%
2024-08-28	69.0800	71.6400	60.5200	62.8400	-9.191%	1,297	-87.874%
2024-08-27	70.9600	71.9200	68.0400	69.2000	-2.480%	555	-88.988%
2024-08-26	68.0000	72.7200	68.0000	70.9600	+1.256%	636	-89.262%
2024-08-23	72.0000	73.6800	68.0400	70.0800	-1.462%	966	-89.127%
2024-08-22	74.0000	74.0000	69.6000	71.1200	-3.579%	732	-89.286%
2024-08-21	72.0000	74.4000	70.1200	73.7600	+2.444%	1,370	-89.669%
2024-08-20	71.8000	72.0000	69.1200	72.0000	+1.523%	825	-89.417%
2024-08-19	69.2800	72.9600	68.9200	70.9200	-0.728%	531	-89.255%
2024-08-16	68.5600	74.0000	68.4800	71.4400	+4.322%	1,043	-89.334%
2024-08-15	70.3600	72.0000	64.4800	68.4800	-1.609%	2,339	-88.873%
2024-08-14	73.0000	74.4000	69.0400	69.6000	-7.692%	1,643	-89.052%
2024-08-13	74.9200	77.9600	73.8400	75.4000	-0.212%	610	-89.894%
2024-08-12	79.6000	79.6000	74.0000	75.5600	-1.717%	1,405	-89.915%
2024-08-09	80.3600	82.0000	76.4000	76.8800	-0.518%	1,856	-90.088%
2024-08-08	78.0000	80.0000	74.2000	77.2800	-2.177%	2,323	-90.140%
2024-08-07	80.0000	83.4800	77.6440	79.0000	-2.996%	1,939	-90.354%
2024-08-06	79.6000	83.5200	77.1600	81.4400	+3.772%	2,012	-90.643%
2024-08-05	72.0000	84.6800	72.0000	78.4800	-10.818%	2,919	-90.291%
2024-08-02	80.6400	91.1200	79.0800	88.0000	+5.871%	3,659	-91.341%
2024-08-01	84.0000	87.2000	78.9600	83.1200	-5.287%	3,150	-90.833%
2024-07-31	92.0000	92.0000	81.9600	87.7600	-9.339%	4,837	-91.317%
2024-07-30	82.1600	101.4000	74.8400	96.8000	+3.507%	16,847	-92.128%
2024-07-29	138.0800	155.8800	86.6800	93.5200	+23.053%	298,096	-91.852%
2024-07-26	79.1600	79.9600	68.4000	76.0000	-3.160%	1,119	-89.974%
2024-07-25	81.4800	83.7600	78.4000	78.4800	-3.824%	1,276	-90.291%
2024-07-24	76.4000	83.7200	72.4000	81.6000	+6.806%	3,905	-90.662%
2024-07-23	71.9200	77.8000	69.5200	76.4000	+5.993%	3,812	-90.026%
2024-07-22	72.8000	76.0000	68.5200	72.0800	-2.700%	2,096	-89.428%
2024-07-19	84.2400	91.1200	70.2400	74.0800	-15.818%	3,934	-89.714%
2024-07-18	83.5600	95.6000	82.0000	88.0000	+4.762%	7,584	-91.341%
2024-07-17	81.0800	87.8000	80.0000	84.0000	+3.397%	1,862	-90.929%
2024-07-16	82.9600	84.0000	80.0400	81.2400	-0.927%	1,299	-90.620%
2024-07-15	76.4000	87.9200	76.3600	82.0000	+3.119%	3,813	-90.707%
2024-07-12	79.6000	83.0400	77.8000	79.5200	-3.024%	2,621	-90.418%
2024-07-11	80.7600	84.0000	77.7200	82.0000	+1.435%	6,713	-90.707%
2024-07-10	70.1600	87.4000	68.8400	80.8400	+15.157%	16,422	-90.574%
2024-07-09	71.7600	73.7600	68.9200	70.2000	-2.228%	2,713	-89.145%
2024-07-08	75.5600	76.4000	70.0400	71.8000	-5.026%	4,256	-89.387%
2024-07-05	80.0000	84.0000	74.0000	75.6000	-6.343%	4,790	-89.921%
2024-07-03	81.8000	84.0000	78.2000	80.7200	+0.900%	2,570	-90.560%
2024-07-02	76.0000	101.4000	76.0000	80.0000	+1.885%	16,949	-90.475%
2024-07-01	76.0000	81.6000	74.8400	78.5200	-9.497%	4,908	-90.295%
2024-06-28	83.0000	87.2000	70.0400	86.7600	-9.625%	22,418	-91.217%
2024-06-27	142.6000	160.0000	89.2000	96.0000	+31.435%	406,753	-92.063%
2024-06-26	65.3200	75.2000	64.0400	73.0400	+8.465%	5,936	-89.567%
2024-06-25	67.5200	68.5200	63.6000	67.3400	-5.607%	5,108	-88.684%
2024-06-24	68.0000	72.8800	64.0000	71.3400	-5.133%	6,521	-89.319%
2024-06-21	70.0000	88.0000	70.0000	75.2000	+0.589%	23,787	-89.867%
2024-06-20	81.2800	88.7400	69.2400	74.7600	-30.803%	37,975	-89.807%
2024-06-18	150.7600	183.8800	92.1600	108.0400	+82.131%	763,739	-92.947%
2024-06-17	45.6000	61.1200	45.0800	59.3200	+30.179%	128,137	-87.154%
2024-06-14	48.0000	49.2000	44.8000	45.5680	-1.962%	1,159	-83.278%
2024-06-13	50.8800	50.8800	46.1200	46.4800	-6.742%	1,051	-83.606%
2024-06-12	53.2000	53.2000	48.5600	49.8400	-4.958%	1,292	-84.711%
2024-06-11	53.9200	55.9400	48.4000	52.4400	+6.326%	6,018	-85.469%
2024-06-10	51.2000	51.9600	44.4800	49.3200	-3.446%	1,034	-84.550%
2024-06-07	52.4800	55.0800	49.1200	51.0800	-3.111%	662	-85.082%
2024-06-06	54.4000	54.4800	52.4800	52.7200	-3.088%	495	-85.546%
2024-06-05	56.4000	56.4000	52.2400	54.4000	+0.221%	762	-85.993%
2024-06-04	56.8000	56.8000	54.2400	54.2800	-0.221%	732	-85.962%
2024-06-03	55.7200	56.8000	53.0000	54.4000	-3.546%	1,109	-85.993%
2024-05-31	64.8000	64.8000	55.2000	56.4000	-15.162%	2,878	-86.489%
2024-05-30	69.1600	70.1200	64.1600	66.4800	-4.235%	1,822	-88.538%
2024-05-29	68.1200	74.0000	62.3600	69.4200	-0.544%	3,322	-89.023%
2024-05-28	69.6400	73.5600	64.7200	69.8000	+0.287%	12,646	-89.083%
2024-05-24	70.8000	95.9600	64.2400	69.6000	+0.375%	25,091	-89.052%
2024-05-23	62.4000	72.0000	59.3200	69.3400	+8.412%	4,596	-89.011%
2024-05-22	63.2800	72.0000	59.0400	63.9600	+4.510%	1,092	-88.086%
2024-05-21	68.6800	72.0000	57.7200	61.2000	-13.559%	2,140	-87.549%
2024-05-20	69.2000	79.0000	61.2000	70.8000	+7.927%	4,181	-89.237%
2024-05-17	66.1200	70.8000	61.0000	65.6000	+9.772%	2,193	-88.384%
2024-05-16	54.6400	75.9600	54.4000	59.7600	+2.329%	3,502	-87.249%
2024-05-15	60.4000	60.4000	53.5600	58.4000	-3.247%	126	-86.952%
2024-05-14	56.2800	63.1600	53.2400	60.3600	+7.402%	414	-87.376%
2024-05-13	55.6000	58.4800	53.0000	56.2000	+0.861%	312	-86.441%
2024-05-10	56.9200	57.0400	53.0400	55.7200	-1.555%	92	-86.324%

.dark-mode .nClxPj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nClxPj{ color: #333333; background-color: white; border: 2px solid #333333; }NLSPNLS Pharmaceutics Ltd.stock NASDAQ

NLSP
NLS Pharmaceutics Ltd.
stock NASDAQ