NLS Pharmaceutics Ltd (NLSP)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.59 | 32.7777777778 | 1.8 | 2.57 | 1.71 | 1411103 | 1.88510291 | CS |
| 4 | 0.27 | 12.7358490566 | 2.12 | 2.7 | 1.71 | 1555899 | 2.24781109 | CS |
| 12 | -1.69 | -41.4215686275 | 4.08 | 4.15 | 1.71 | 1086271 | 2.44637842 | CS |
| 26 | -6.81 | -74.0217391304 | 9.2 | 9.2 | 1.71 | 773829 | 3.84089471 | CS |
| 52 | -16.186 | -87.1339362618 | 18.576 | 20.8 | 1.71 | 3492022 | 8.77304574 | CS |
| 156 | -32.01 | -93.0523255814 | 34.4 | 75.2 | 1.71 | 1332092 | 11.56860579 | CS |
| 260 | -115.61 | -97.9745762712 | 118 | 294 | 1.71 | 1639102 | 69.5531594 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 2.49 | 0.51 | 25.76 | 3.0099999 | 3.37 | 2.29 | 61183837 |
| 1738280100 | 1.98 | 0.02 | 1.02 | 1.85 | 2.019 | 1.85 | 240241 |
| 1738193700 | 1.96 | 0.08 | 4.26 | 1.93 | 1.97 | 1.8 | 303723 |
| 1738107300 | 1.88 | 0.07 | 3.87 | 1.83 | 2.06 | 1.71 | 6376794 |
| 1738020900 | 1.81 | 0.03 | 1.69 | 1.76 | 1.8495 | 1.75 | 54547 |
| 1737761700 | 1.78 | -0.11 | -5.82 | 1.8 | 1.818 | 1.74 | 82606 |
| 1737675300 | 1.89 | 0 | 0.00 | 1.89 | 1.89 | 1.89 | 0 |
| 1737588900 | 1.89 | -0.01 | -0.53 | 1.9 | 1.95 | 1.84 | 78042 |
| 1737502500 | 1.9 | -0.01 | -0.52 | 1.93 | 2.0162 | 1.84 | 189069 |
| 1737156900 | 1.91 | -0.13 | -6.37 | 1.96 | 2.05 | 1.891 | 120083 |
| 1737070500 | 2.04 | 0.04 | 2.00 | 1.98 | 2.08 | 1.87 | 148671 |
| 1736984100 | 2 | -0.03 | -1.48 | 2.04 | 2.07 | 1.94 | 154215 |
| 1736897700 | 2.0299999 | -0.04 | -1.93 | 2.02 | 2.09 | 1.98 | 105818 |
| 1736811300 | 2.07 | -0.25 | -10.78 | 2.19 | 2.19 | 1.96 | 196587 |
| 1736552100 | 2.32 | -0.09 | -3.73 | 2.33 | 2.39 | 2.07 | 452622 |
| 1736379300 | 2.41 | 0.35 | 16.99 | 2.4099 | 2.7 | 2.22 | 17473606 |
| 1736292900 | 2.06 | -0.03 | -1.44 | 2.1272 | 2.1399 | 2.04 | 71920 |
| 1736206500 | 2.09 | -0.07 | -3.24 | 2.071 | 2.225 | 2.05 | 109158 |
| 1735947300 | 2.16 | -0.02 | -0.92 | 2.1775 | 2.2192 | 1.92 | 242634 |
| 1735860900 | 2.18 | 0.07 | 3.32 | 2.2 | 2.3348 | 2.17 | 232501 |
| 1735688100 | 2.11 | -0.61 | -22.43 | 2.54 | 2.6 | 2.0701 | 633999 |
| 1735601700 | 2.72 | 0.9 | 49.45 | 2.82 | 2.95 | 2.34 | 21122647 |
| 1735342500 | 1.82 | -0.04 | -2.15 | 1.8918 | 1.94 | 1.81 | 32439 |
| 1735256100 | 1.86 | 0 | 0.00 | 1.93 | 1.94 | 1.82 | 53374 |
| 1735077840 | 1.86 | -0.12 | -6.06 | 1.92 | 1.96 | 1.83 | 39506 |
| 1734996900 | 1.98 | 0.03 | 1.54 | 1.9 | 2.04 | 1.89 | 52723 |
| 1734737700 | 1.95 | -0.43 | -18.07 | 2.2376 | 2.2851 | 1.78 | 255543 |
| 1734651300 | 2.38 | 0.38 | 19.00 | 2.3567999 | 2.79 | 2.1 | 1486468 |
| 1734564900 | 2 | 0.15 | 8.11 | 1.87 | 2.12 | 1.73 | 213617 |
| 1734478500 | 1.85 | -0.01 | -0.54 | 1.88 | 1.9556 | 1.83 | 57705 |
| 1734392100 | 1.86 | -0.05 | -2.62 | 1.98 | 1.99 | 1.85 | 41452 |
| 1734132900 | 1.91 | -0.05 | -2.55 | 1.91 | 2.13 | 1.882 | 93201 |
| 1734046500 | 1.96 | -0.05 | -2.49 | 1.807 | 1.98 | 1.8 | 94435 |
| 1733960100 | 2.0099999 | 0.03 | 1.52 | 1.88 | 2.06 | 1.75 | 2430630 |
| 1733873700 | 1.98 | -0.02 | -1.00 | 2.0299999 | 2.0299999 | 1.82 | 1132002 |
| 1733787300 | 2 | -0.18 | -8.26 | 2.15 | 2.22 | 1.95 | 76105 |
| 1733528100 | 2.18 | -0.07 | -3.11 | 2.12 | 2.35 | 2.11 | 55618 |
| 1733441700 | 2.25 | -0.46 | -16.97 | 2.5360999 | 2.5360999 | 2.11 | 157752 |
| 1733355300 | 2.71 | 0.02 | 0.74 | 2.5202 | 3.23 | 2.452 | 361854 |
| 1733268900 | 2.69 | -0.34 | -11.22 | 2.91 | 2.989 | 2.45 | 3536448 |
| 1733182500 | 3.0299999 | -0.35 | -10.36 | 3.38 | 3.38 | 3 | 62954 |
| 1732917840 | 3.38 | 0.11 | 3.36 | 3.3055 | 3.405 | 3.27 | 9453 |
| 1732750500 | 3.27 | -0.39 | -10.66 | 3.55 | 3.55 | 3.23 | 123743 |
| 1732664100 | 3.66 | 0.1 | 2.81 | 3.56 | 3.72 | 3.3713 | 22778 |
| 1732577700 | 3.56 | 0.13 | 3.79 | 3.5963 | 3.65 | 3.37 | 47398 |
| 1732318500 | 3.43 | 0.07 | 1.93 | 3.3 | 3.65 | 3.3 | 64192 |
| 1732232100 | 3.365 | 0.08 | 2.28 | 3.32 | 3.51 | 3.1901 | 33394 |
| 1732145700 | 3.29 | 0.11 | 3.46 | 3.2599999 | 3.55 | 3.1196 | 65929 |
| 1732059300 | 3.18 | -0.08 | -2.45 | 3.0344 | 3.2359 | 3.0099999 | 25668 |
| 1731972900 | 3.2599999 | 0.13 | 4.15 | 3.23 | 3.43 | 3.12 | 15731 |
| 1731713700 | 3.13 | -0.21 | -6.29 | 3.19 | 3.31 | 3 | 45425 |
| 1731627300 | 3.34 | -0.12 | -3.47 | 3.46 | 3.46 | 3.15 | 48363 |
| 1731540900 | 3.46 | -0.44 | -11.28 | 3.18 | 4.15 | 3.18 | 63650 |
| 1731454500 | 3.9 | -0.07 | -1.76 | 3.79 | 3.91 | 3.6101 | 52064 |
| 1731368100 | 3.97 | 0.03 | 0.76 | 3.79 | 4.01 | 3.68 | 117831 |
| 1731108900 | 3.94 | -0.21 | -5.06 | 4.08 | 4.09 | 3.85 | 95343 |
| 1731022500 | 4.15 | 0.06 | 1.47 | 4.1 | 4.34 | 3.9 | 47183 |
| 1730936100 | 4.09 | 0.05 | 1.24 | 3.95 | 4.3 | 3.9 | 107517 |
| 1730849700 | 4.04 | -0.35 | -7.97 | 4.04 | 4.215 | 3.86 | 244538 |
| 1730763300 | 4.39 | 0.79 | 21.94 | 4.74 | 4.74 | 3.615 | 11207379 |
| 1730500500 | 3.6 | -0.03 | -0.83 | 3.63 | 3.81 | 3.56 | 10693 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
