NLS Pharmaceutics Ltd. - Ordinary Shares (NLSP)

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

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	0.74	0.00	0.76	0.76	0	7.62
10/29/2025	0.95	0.95	0.74	0.74	1,458,266	7.40
10/28/2025	1.20	1.21	1.02	1.05	1,228,128	10.50
10/27/2025	1.29	1.36	1.21	1.24	9,107,346	12.40
10/24/2025	1.31	1.32	1.25	1.30	319,162	13.00
10/23/2025	1.42	1.42	1.26	1.32	7,512,328	13.20
10/22/2025	1.60	1.66	1.56	1.59	63,000	15.90
10/21/2025	1.67	1.73	1.66	1.69	41,886	16.90
10/20/2025	1.70	1.70	1.64	1.69	26,987	16.90
10/17/2025	1.67	1.69	1.60	1.65	71,132	16.50
10/16/2025	1.69	1.74	1.62	1.63	151,568	16.30
10/15/2025	1.79	1.81	1.70	1.70	83,301	17.00
10/14/2025	1.71	1.84	1.45	1.78	155,115	17.80
10/13/2025	1.81	1.85	1.70	1.77	81,057	17.70
10/10/2025	1.84	1.86	1.75	1.76	173,196	17.60
10/09/2025	1.86	1.91	1.83	1.87	59,901	18.70
10/08/2025	1.83	1.87	1.82	1.86	114,964	18.65
10/07/2025	1.90	1.93	1.81	1.83	176,244	18.30
10/06/2025	1.96	1.98	1.86	1.92	177,327	19.20
10/03/2025	2.13	2.13	1.97	2.00	245,707	19.95
10/02/2025	2.05	2.15	1.98	2.12	292,318	21.20
10/01/2025	1.79	2.09	1.76	2.07	708,623	20.70
9/30/2025	2.21	2.24	1.76	1.83	12,892,012	18.30
9/29/2025	2.34	2.46	2.26	2.45	1,485,194	24.50
9/26/2025	2.25	2.40	2.12	2.19	524,180	21.90
9/25/2025	2.11	2.19	2.00	2.06	94,166	20.60
9/24/2025	2.18	2.20	2.12	2.14	61,330	21.40
9/23/2025	2.17	2.20	2.07	2.08	98,552	20.80
9/22/2025	2.06	2.24	2.04	2.21	229,266	22.10
9/19/2025	1.93	2.12	1.93	2.04	118,340	20.40
9/18/2025	1.85	2.10	1.80	2.06	314,109	20.60
9/17/2025	2.09	2.14	2.01	2.03	175,237	20.30
9/16/2025	2.15	2.25	2.05	2.12	301,377	21.20
9/15/2025	2.16	2.29	2.16	2.17	198,143	21.70
9/12/2025	2.12	2.24	2.10	2.15	142,573	21.50
9/11/2025	2.08	2.16	2.01	2.15	209,843	21.50
9/10/2025	2.00	2.16	2.00	2.07	302,518	20.70
9/09/2025	1.98	1.98	1.93	1.94	49,960	19.40
9/08/2025	1.97	2.00	1.93	1.98	40,722	19.80
9/05/2025	1.99	2.02	1.90	1.96	157,072	19.60
9/04/2025	1.97	2.01	1.88	1.99	983,690	19.90
9/03/2025	2.04	2.07	2.02	2.03	36,283	20.30
9/02/2025	2.10	2.14	2.03	2.06	68,309	20.60
8/29/2025	2.15	2.20	2.11	2.12	55,503	21.20
8/28/2025	2.22	2.29	2.15	2.20	47,620	22.00
8/27/2025	2.14	2.27	2.14	2.22	118,658	22.20
8/26/2025	2.24	2.40	2.03	2.14	334,734	21.40
8/25/2025	2.61	2.69	2.44	2.45	259,928	24.50
8/22/2025	2.80	2.80	2.56	2.63	158,127	26.30
8/21/2025	2.62	2.80	2.62	2.78	156,019	27.80
8/20/2025	2.75	2.80	2.60	2.68	151,194	26.80
8/19/2025	2.62	2.80	2.58	2.79	236,028	27.90
8/18/2025	2.60	2.65	2.47	2.58	178,473	25.80
8/15/2025	2.60	2.62	2.35	2.51	165,277	25.10
8/14/2025	2.48	2.65	2.45	2.61	551,856	26.10
8/13/2025	2.17	2.50	2.13	2.42	316,708	24.20
8/12/2025	2.08	2.15	2.04	2.13	67,638	21.30
8/11/2025	2.16	2.17	2.02	2.08	129,752	20.80
8/08/2025	1.99	2.18	1.99	2.14	159,071	21.40
8/07/2025	1.89	2.04	1.86	2.02	115,790	20.20
8/06/2025	1.89	1.97	1.71	1.89	165,289	18.90
8/05/2025	2.00	2.00	1.81	1.90	100,176	19.00
8/04/2025	1.79	1.94	1.79	1.89	118,547	18.87
8/01/2025	1.79	1.82	1.71	1.80	79,614	18.00