NLS Pharmaceutics Ltd. - Common Shares (NLSP)

Historical Prices For NLS Pharmaceutics Ltd. - Common Shares (NLSP)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	1.52	1.52	1.44	1.49	5,151	1.49
4/02/2025	1.48	1.55	1.48	1.49	16,567	1.49
4/01/2025	1.49	1.56	1.42	1.54	38,153	1.54
3/31/2025	1.41	1.59	1.38	1.54	123,406	1.54
3/28/2025	1.50	1.60	1.30	1.30	44,280	1.30
3/27/2025	1.52	1.55	1.52	1.53	6,731	1.53
3/26/2025	1.65	1.65	1.51	1.54	26,994	1.54
3/25/2025	1.55	1.55	1.45	1.50	39,430	1.50
3/24/2025	1.54	1.54	1.51	1.51	14,180	1.51
3/21/2025	1.51	1.53	1.50	1.51	9,836	1.51
3/20/2025	1.59	1.60	1.50	1.50	30,738	1.50
3/19/2025	1.53	1.59	1.53	1.56	19,312	1.56
3/18/2025	1.57	1.61	1.52	1.55	25,144	1.55
3/17/2025	1.62	1.62	1.53	1.55	17,976	1.55
3/14/2025	1.53	1.60	1.53	1.58	15,211	1.58
3/13/2025	1.60	1.62	1.53	1.53	14,679	1.53
3/12/2025	1.65	1.68	1.59	1.61	23,472	1.61
3/11/2025	1.65	1.67	1.57	1.63	25,272	1.63
3/10/2025	1.75	1.77	1.66	1.70	26,828	1.70
3/07/2025	1.63	1.72	1.63	1.70	19,908	1.70
3/06/2025	1.69	1.69	1.58	1.64	56,972	1.64
3/05/2025	1.60	1.60	1.51	1.54	42,651	1.54
3/04/2025	1.78	1.78	1.47	1.60	84,548	1.60
3/03/2025	1.85	1.85	1.77	1.78	41,177	1.78
2/28/2025	1.90	1.90	1.77	1.84	55,942	1.84
2/27/2025	1.81	1.87	1.72	1.82	181,368	1.82
2/26/2025	1.82	1.86	1.78	1.79	124,404	1.79
2/25/2025	1.90	1.92	1.80	1.86	390,654	1.86
2/24/2025	2.02	2.02	1.87	1.90	84,203	1.90
2/21/2025	2.05	2.09	1.94	1.95	96,697	1.95
2/20/2025	2.34	2.34	2.05	2.05	115,433	2.05
2/19/2025	2.29	2.33	2.20	2.28	108,799	2.28
2/18/2025	2.34	2.35	2.20	2.29	148,299	2.29
2/14/2025	2.35	2.35	2.20	2.26	189,922	2.26
2/13/2025	2.26	2.36	2.14	2.30	326,787	2.30
2/12/2025	2.31	2.34	2.16	2.34	249,065	2.34
2/11/2025	2.25	2.34	2.01	2.34	938,023	2.34
2/10/2025	2.51	2.97	2.31	2.57	50,404,960	2.57
2/07/2025	1.87	1.96	1.81	1.87	159,880	1.87
2/06/2025	1.90	2.02	1.90	1.93	127,373	1.93
2/05/2025	2.00	2.14	1.97	1.98	193,678	1.98
2/04/2025	2.15	2.25	1.96	2.00	232,253	2.00
2/03/2025	2.23	2.40	2.06	2.17	745,335	2.17
1/31/2025	3.03	3.37	2.29	2.49	61,242,936	2.49
1/30/2025	1.85	2.02	1.85	1.98	240,073	1.98
1/29/2025	1.93	1.97	1.80	1.96	303,583	1.96
1/28/2025	1.83	2.06	1.71	1.88	6,381,096	1.88
1/27/2025	1.76	1.85	1.75	1.81	54,660	1.81
1/24/2025	1.80	1.82	1.74	1.78	82,616	1.78
1/23/2025	1.89	1.89	1.73	1.86	82,147	1.86
1/22/2025	1.90	1.95	1.84	1.89	78,047	1.89
1/21/2025	1.92	2.02	1.84	1.90	189,165	1.90
1/17/2025	1.96	2.05	1.89	1.91	120,672	1.91
1/16/2025	1.98	2.08	1.87	2.04	148,671	2.04
1/15/2025	2.01	2.07	1.94	2.00	152,515	2.00
1/14/2025	2.06	2.09	1.98	2.03	105,795	2.03
1/13/2025	2.19	2.19	1.96	2.07	196,587	2.07
1/10/2025	2.35	2.39	2.07	2.32	463,450	2.32
1/08/2025	2.44	2.70	2.20	2.41	17,537,625	2.41
1/07/2025	2.13	2.14	2.04	2.06	71,852	2.06
1/06/2025	2.07	2.23	2.05	2.09	111,624	2.09