NLS Pharmaceutics AG (NLSP) Historical Stock Data
0.18 ↑0.01 (9.02%)
As of March 28, 2024, 3:45pm EST.
Historical Data
In the past 30 trading days, NLSP is down -1.55% a day on average. There have been 14 days where NLS Pharmaceutics AG closed green and 16 days where NLSP closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 0.17 | 0.18 | ↑$0.01 (6.57%) | 0.17 | 0.19 | 661.56K |
2024-03-27 | 0.17 | 0.17 | ↓$0.00 (-1.73%) | 0.16 | 0.17 | 417.34K |
2024-03-26 | 0.17 | 0.17 | ↑$0.01 (4.05%) | 0.17 | 0.18 | 430.93K |
2024-03-25 | 0.18 | 0.17 | ↓$0.01 (-6.50%) | 0.15 | 0.18 | 1.27M |
2024-03-22 | 0.17 | 0.18 | ↑$0.01 (7.78%) | 0.15 | 0.18 | 1.03M |
2024-03-21 | 0.17 | 0.17 | ↑$0.00 (2.97%) | 0.14 | 0.18 | 4.01M |
2024-03-20 | 0.29 | 0.16 | ↓$0.13 (-45.86%) | 0.16 | 0.38 | 20.83M |
2024-03-19 | 0.25 | 0.27 | ↑$0.02 (6.86%) | 0.25 | 0.28 | 52.22K |
2024-03-18 | 0.32 | 0.27 | ↓$0.05 (-15.69%) | 0.22 | 0.35 | 558.84K |
2024-03-15 | 0.33 | 0.31 | ↓$0.02 (-6.36%) | 0.28 | 0.35 | 191.80K |
2024-03-14 | 0.35 | 0.33 | ↓$0.02 (-4.31%) | 0.33 | 0.35 | 27.45K |
2024-03-13 | 0.33 | 0.34 | ↑$0.01 (3.45%) | 0.33 | 0.38 | 102.23K |
2024-03-12 | 0.37 | 0.33 | ↓$0.04 (-10.79%) | 0.33 | 0.38 | 156.60K |
2024-03-11 | 0.36 | 0.37 | ↑$0.01 (3.79%) | 0.34 | 0.40 | 65.83K |
2024-03-08 | 0.37 | 0.34 | ↓$0.03 (-9.04%) | 0.30 | 0.37 | 56.57K |
2024-03-07 | 0.36 | 0.36 | ↓$0.00 (-0.20%) | 0.35 | 0.40 | 68K |
2024-03-05 | 0.35 | 0.36 | ↑$0.01 (2.87%) | 0.33 | 0.40 | 86.28K |
2024-03-04 | 0.37 | 0.35 | ↓$0.02 (-5.38%) | 0.32 | 0.37 | 26.56K |
2024-03-01 | 0.37 | 0.36 | ↓$0.01 (-2.16%) | 0.36 | 0.41 | 67.94K |
2024-02-29 | 0.37 | 0.39 | ↑$0.02 (5.63%) | 0.36 | 0.39 | 34.63K |
2024-02-28 | 0.40 | 0.39 | ↓$0.02 (-4.01%) | 0.36 | 0.40 | 28.76K |
2024-02-27 | 0.40 | 0.39 | ↓$0.01 (-2.50%) | 0.39 | 0.42 | 53.80K |
2024-02-26 | 0.38 | 0.40 | ↑$0.01 (3.80%) | 0.38 | 0.44 | 34.09K |
2024-02-23 | 0.41 | 0.40 | ↓$0.01 (-2.46%) | 0.39 | 0.44 | 29.15K |
2024-02-22 | 0.37 | 0.41 | ↑$0.04 (10.81%) | 0.30 | 0.42 | 77.68K |
2024-02-21 | 0.47 | 0.42 | ↓$0.05 (-10.60%) | 0.40 | 0.47 | 65.84K |
2024-02-20 | 0.44 | 0.44 | ↓$0.00 (-0.11%) | 0.44 | 0.49 | 46.06K |
2024-02-16 | 0.43 | 0.46 | ↑$0.03 (6.98%) | 0.43 | 0.47 | 22.63K |
2024-02-15 | 0.40 | 0.45 | ↑$0.05 (12.44%) | 0.40 | 0.45 | 50.73K |
2024-02-14 | 0.42 | 0.44 | ↑$0.01 (3.11%) | 0.41 | 0.45 | 73.17K |
Create an account or log in to view more rows.
$NLSP Going up
$NLSP who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$NLSP Overpower the algos!
$NLSP run it!
$NLSP God dammit
$NLSP PT?
$NLSP TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$NLSP Holding Pattern
$NLSP must buyyy
$NLSP Nothing but time to wait