
NLS Pharmaceutics Ltd (NLSP)
NASDAQ
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.2808 | 14.3316490583 | 1.9593 | 2.97 | 1.81 | 10414301 | 2.56106941 | CS |
4 | 0.2801 | 14.2908163265 | 1.96 | 3.37 | 1.71 | 6772671 | 2.4794296 | CS |
12 | -1.0599 | -32.1181818182 | 3.3 | 3.72 | 1.71 | 3210256 | 2.48942339 | CS |
26 | -5.0599 | -69.3136986301 | 7.3 | 7.44 | 1.71 | 1614939 | 2.88508653 | CS |
52 | -14.6359 | -86.7261199336 | 16.876 | 19.596 | 1.71 | 3980462 | 8.05109994 | CS |
156 | -38.1599 | -94.4551980198 | 40.4 | 75.2 | 1.71 | 1495977 | 10.57511119 | CS |
260 | -117.6199 | -98.1310695812 | 119.86 | 294 | 1.71 | 1583883 | 47.37706072 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739576100 | 2.2599999 | -0.04 | -1.74 | 2.35 | 2.35 | 2.2 | 188997 |
1739489700 | 2.3 | -0.04 | -1.71 | 2.2599999 | 2.36 | 2.14 | 326997 |
1739403300 | 2.34 | 0 | 0.00 | 2.31 | 2.34 | 2.16 | 249205 |
1739316900 | 2.34 | -0.23 | -8.95 | 2.25 | 2.34 | 2.0099999 | 938128 |
1739230500 | 2.57 | 0.7 | 37.43 | 2.5099999 | 2.97 | 2.31 | 50411704 |
1738971300 | 1.87 | -0.06 | -3.11 | 1.87 | 1.96 | 1.81 | 158746 |
1738884900 | 1.93 | -0.05 | -2.53 | 1.9 | 2.02 | 1.9 | 128373 |
1738798500 | 1.98 | -0.02 | -1.00 | 2 | 2.14 | 1.97 | 194014 |
1738712100 | 2 | -0.17 | -7.83 | 2.15 | 2.247 | 1.9641 | 232881 |
1738625700 | 2.17 | -0.32 | -12.85 | 2.23 | 2.4 | 2.06 | 745579 |
1738366500 | 2.49 | 0.51 | 25.76 | 3.0099999 | 3.37 | 2.29 | 60243993 |
1738280100 | 1.98 | 0.02 | 1.02 | 1.85 | 2.019 | 1.85 | 237847 |
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 | 1.92 | 2.0162 | 1.84 | 189366 |
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 | 2.35 | 2.39 | 2.07 | 462875 |
1736379300 | 2.41 | 0.35 | 16.99 | 2.44 | 2.7 | 2.22 | 17509645 |
1736292900 | 2.06 | -0.03 | -1.44 | 2.09 | 2.1399 | 2.04 | 71962 |
1736206500 | 2.09 | -0.07 | -3.24 | 2.07 | 2.225 | 2.05 | 111629 |
1735947300 | 2.16 | -0.02 | -0.92 | 2.12 | 2.2192 | 1.92 | 245876 |
1735860900 | 2.18 | 0.07 | 3.32 | 2.1 | 2.3348 | 2.1 | 236702 |
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 | 21226373 |
1735342500 | 1.82 | -0.04 | -2.15 | 1.87 | 1.94 | 1.81 | 33700 |
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 | 55907 |
1734737700 | 1.95 | -0.43 | -18.07 | 2.23 | 2.2851 | 1.78 | 261825 |
1734651300 | 2.38 | 0.38 | 19.00 | 2.36 | 2.79 | 2.1 | 1502709 |
1734564900 | 2 | 0.15 | 8.11 | 1.83 | 2.12 | 1.73 | 213831 |
1734478500 | 1.85 | -0.01 | -0.54 | 1.85 | 1.9556 | 1.83 | 58203 |
1734392100 | 1.86 | -0.05 | -2.62 | 1.99 | 1.99 | 1.85 | 42561 |
1734132900 | 1.91 | -0.05 | -2.55 | 1.89 | 2.13 | 1.87 | 94632 |
1734046500 | 1.96 | -0.05 | -2.49 | 1.86 | 1.98 | 1.8 | 95441 |
1733960100 | 2.0099999 | 0.03 | 1.52 | 1.88 | 2.06 | 1.75 | 2433848 |
1733873700 | 1.98 | -0.02 | -1.00 | 2 | 2.05 | 1.82 | 1134734 |
1733787300 | 2 | -0.18 | -8.26 | 2.15 | 2.22 | 1.95 | 76146 |
1733528100 | 2.18 | -0.07 | -3.11 | 2.12 | 2.35 | 2.11 | 55956 |
1733441700 | 2.25 | -0.46 | -16.97 | 2.39 | 2.5360999 | 2.11 | 160907 |
1733355300 | 2.71 | 0.02 | 0.74 | 2.45 | 3.23 | 2.45 | 363388 |
1733268900 | 2.69 | -0.34 | -11.22 | 3.05 | 3.05 | 2.45 | 3557662 |
1733182500 | 3.0299999 | -0.35 | -10.36 | 3.38 | 3.38 | 3 | 63020 |
1732917840 | 3.38 | 0.11 | 3.36 | 3.27 | 3.405 | 3.27 | 9775 |
1732750500 | 3.27 | -0.39 | -10.66 | 3.58 | 3.58 | 3.23 | 123852 |
1732664100 | 3.66 | 0.1 | 2.81 | 3.59 | 3.72 | 3.3713 | 22880 |
1732577700 | 3.56 | 0.13 | 3.79 | 3.39 | 3.65 | 3.37 | 47544 |
1732318500 | 3.43 | 0.07 | 1.93 | 3.6 | 3.65 | 3.3 | 64497 |
1732232100 | 3.365 | 0.08 | 2.28 | 3.32 | 3.51 | 3.1901 | 33462 |
1732145700 | 3.29 | 0.11 | 3.46 | 3.11 | 3.55 | 3.11 | 66411 |
1732059300 | 3.18 | -0.08 | -2.45 | 3.18 | 3.25 | 3.0099999 | 25816 |
1731972900 | 3.2599999 | 0.13 | 4.15 | 3.23 | 3.43 | 3.12 | 15735 |
1731713700 | 3.13 | -0.21 | -6.29 | 3.24 | 3.31 | 3 | 45813 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.