NLS Pharmaceutics Ltd. - Warrant (NLSPW)
0.0134
-0.0039 (-22.54%)
NASDAQ · Last Trade: Oct 24th, 12:29 AM EDT
Historical Prices For NLS Pharmaceutics Ltd. - Warrant (NLSPW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 0.02 | 0.02 | 0.01 | 0.01 | 364,593 | 0.01 |
| 10/22/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 1,300 | 0.02 |
| 10/21/2025 | 0.02 | 0.03 | 0.02 | 0.02 | 4,900 | 0.02 |
| 10/20/2025 | 0.02 | 0.03 | 0.02 | 0.03 | 20,505 | 0.03 |
| 10/17/2025 | 0.02 | 0.03 | 0.02 | 0.03 | 55,490 | 0.03 |
| 10/16/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 48,756 | 0.02 |
| 10/15/2025 | 0.03 | 0.03 | 0.02 | 0.02 | 35,964 | 0.02 |
| 10/14/2025 | 0.02 | 0.03 | 0.02 | 0.02 | 8,416 | 0.02 |
| 10/13/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 1,197 | 0.02 |
| 10/10/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 18,654 | 0.02 |
| 10/09/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 21,628 | 0.02 |
| 10/08/2025 | 0.03 | 0.03 | 0.02 | 0.02 | 168,015 | 0.02 |
| 10/07/2025 | 0.03 | 0.03 | 0.02 | 0.02 | 143,321 | 0.02 |
| 10/06/2025 | 0.01 | 0.02 | 0.01 | 0.02 | 47,342 | 0.02 |
| 10/03/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 16,755 | 0.02 |
| 10/02/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 5,693 | 0.02 |
| 10/01/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 2,085 | 0.02 |
| 9/30/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 81,075 | 0.02 |
| 9/29/2025 | 0.02 | 0.02 | 0.01 | 0.02 | 15,391 | 0.02 |
| 9/26/2025 | 0.01 | 0.02 | 0.01 | 0.01 | 7,955 | 0.01 |
| 9/25/2025 | 0.02 | 0.02 | 0.01 | 0.01 | 11,542 | 0.01 |
| 9/24/2025 | 0.01 | 0.02 | 0.01 | 0.01 | 72,397 | 0.01 |
| 9/23/2025 | 0.01 | 0.02 | 0.01 | 0.01 | 4,118 | 0.01 |
| 9/19/2025 | 0.01 | 0.00 | 0.01 | 0.01 | 72 | 0.01 |
| 9/17/2025 | 0.01 | 0.00 | 0.01 | 0.01 | 3,962 | 0.01 |
| 9/16/2025 | 0.02 | 0.02 | 0.01 | 0.01 | 22,580 | 0.01 |
| 9/15/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 3,222 | 0.01 |
| 9/12/2025 | 0.01 | 0.02 | 0.01 | 0.02 | 39,399 | 0.02 |
| 9/11/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 32,271 | 0.01 |
| 9/10/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 3,754 | 0.01 |
| 9/09/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 160,697 | 0.01 |
| 9/08/2025 | 0.01 | 0.02 | 0.01 | 0.01 | 67,352 | 0.01 |
| 9/05/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 17,374 | 0.01 |
| 9/04/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 8,859 | 0.01 |
| 9/02/2025 | 0.02 | 0.00 | 0.02 | 0.02 | 0 | 0.02 |
| 8/29/2025 | 0.01 | 0.02 | 0.01 | 0.02 | 24,812 | 0.02 |
| 8/28/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 8,053 | 0.01 |
| 8/27/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 1,699 | 0.02 |
| 8/26/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 6,453 | 0.02 |
| 8/25/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 6,533 | 0.02 |
| 8/22/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 24,214 | 0.02 |
| 8/21/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 200 | 0.02 |
| 8/20/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 5,601 | 0.02 |
| 8/19/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 28,432 | 0.02 |
| 8/18/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 4,966 | 0.02 |
| 8/15/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 23,206 | 0.02 |
| 8/14/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 47,406 | 0.02 |
| 8/13/2025 | 0.02 | 0.02 | 0.01 | 0.02 | 32,039 | 0.02 |
| 8/12/2025 | 0.02 | 0.02 | 0.01 | 0.01 | 4,053 | 0.01 |
| 8/11/2025 | 0.02 | 0.02 | 0.01 | 0.01 | 9,077 | 0.01 |
| 8/08/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 7,635 | 0.01 |
| 8/07/2025 | 0.02 | 0.02 | 0.01 | 0.01 | 38,173 | 0.01 |
| 8/06/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 500 | 0.02 |
| 8/05/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 2,650 | 0.02 |
| 8/04/2025 | 0.01 | 0.02 | 0.01 | 0.01 | 2,835 | 0.01 |
| 8/01/2025 | 0.01 | 0.02 | 0.01 | 0.01 | 2,180 | 0.01 |
| 7/31/2025 | 0.02 | 0.02 | 0.01 | 0.01 | 25,534 | 0.01 |
| 7/30/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 13,262 | 0.02 |
| 7/29/2025 | 0.01 | 0.02 | 0.01 | 0.02 | 28,432 | 0.02 |
| 7/28/2025 | 0.02 | 0.02 | 0.01 | 0.01 | 3,500 | 0.01 |
| 7/25/2025 | 0.01 | 0.02 | 0.01 | 0.01 | 3,728 | 0.01 |
| 7/24/2025 | 0.02 | 0.02 | 0.01 | 0.01 | 1,400 | 0.01 |