NLS Pharmaceutics Ltd. - Common Shares (NLSP)
2.5300
+0.5500 (27.78%)
Nls Pharmaceutics Ltd is a biopharmaceutical company focused on developing innovative treatments for central nervous system disorders
The company specializes in creating proprietary drug formulations aimed at addressing unmet medical needs in conditions such as narcolepsy, ADHD, and other sleep-related disorders. With a commitment to advancing its unique therapeutic solutions, Nls Pharmaceutics leverages its distinct drug delivery technologies to enhance the efficacy and safety of existing medications, striving to improve the quality of life for patients affected by these challenging conditions.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 1.85 | 2.02 | 1.85 | 1.98 | 240,073 | 1.98 |
| 1/29/2025 | 1.93 | 1.97 | 1.80 | 1.96 | 303,583 | 1.96 |
| 1/28/2025 | 1.83 | 2.06 | 1.71 | 1.88 | 6,381,096 | 1.88 |
| 1/27/2025 | 1.76 | 1.85 | 1.75 | 1.81 | 54,660 | 1.81 |
| 1/24/2025 | 1.80 | 1.82 | 1.74 | 1.78 | 82,616 | 1.78 |
| 1/23/2025 | 1.89 | 1.89 | 1.73 | 1.86 | 82,147 | 1.86 |
| 1/22/2025 | 1.90 | 1.95 | 1.84 | 1.89 | 78,047 | 1.89 |
| 1/21/2025 | 1.92 | 2.02 | 1.84 | 1.90 | 189,165 | 1.90 |
| 1/17/2025 | 1.96 | 2.05 | 1.89 | 1.91 | 120,672 | 1.91 |
| 1/16/2025 | 1.98 | 2.08 | 1.87 | 2.04 | 148,671 | 2.04 |
| 1/15/2025 | 2.01 | 2.07 | 1.94 | 2.00 | 152,515 | 2.00 |
| 1/14/2025 | 2.06 | 2.09 | 1.98 | 2.03 | 105,795 | 2.03 |
| 1/13/2025 | 2.19 | 2.19 | 1.96 | 2.07 | 196,587 | 2.07 |
| 1/10/2025 | 2.35 | 2.39 | 2.07 | 2.32 | 463,450 | 2.32 |
| 1/08/2025 | 2.44 | 2.70 | 2.20 | 2.41 | 17,537,625 | 2.41 |
| 1/07/2025 | 2.13 | 2.14 | 2.04 | 2.06 | 71,852 | 2.06 |
| 1/06/2025 | 2.07 | 2.23 | 2.05 | 2.09 | 111,624 | 2.09 |
| 1/03/2025 | 2.12 | 2.22 | 1.92 | 2.16 | 246,454 | 2.16 |
| 1/02/2025 | 2.10 | 2.33 | 2.10 | 2.18 | 236,701 | 2.18 |
| 12/31/2024 | 2.72 | 0.00 | 2.72 | 2.11 | 0 | 2.11 |
| 12/30/2024 | 2.82 | 2.95 | 2.34 | 2.72 | 21,309,963 | 2.72 |
| 12/27/2024 | 1.87 | 1.94 | 1.81 | 1.82 | 33,700 | 1.82 |
| 12/26/2024 | 1.93 | 1.94 | 1.82 | 1.86 | 53,354 | 1.86 |
| 12/24/2024 | 1.92 | 1.96 | 1.83 | 1.89 | 39,506 | 1.89 |
| 12/23/2024 | 1.90 | 2.04 | 1.89 | 1.98 | 54,285 | 1.98 |
| 12/20/2024 | 2.23 | 2.29 | 1.78 | 1.95 | 262,539 | 1.95 |
| 12/19/2024 | 2.36 | 2.79 | 2.10 | 2.32 | 1,465,711 | 2.32 |
| 12/18/2024 | 1.83 | 2.12 | 1.73 | 2.00 | 213,331 | 2.00 |
| 12/17/2024 | 1.85 | 1.96 | 1.83 | 1.85 | 58,203 | 1.85 |
| 12/16/2024 | 1.99 | 1.99 | 1.85 | 1.86 | 42,461 | 1.86 |
| 12/13/2024 | 1.89 | 2.13 | 1.87 | 1.91 | 94,923 | 1.91 |
| 12/12/2024 | 1.86 | 1.98 | 1.80 | 1.96 | 95,297 | 1.96 |
| 12/11/2024 | 1.88 | 2.06 | 1.75 | 2.01 | 2,588,900 | 2.01 |
| 12/10/2024 | 2.00 | 2.05 | 1.82 | 1.98 | 1,133,788 | 1.98 |
| 12/09/2024 | 2.15 | 2.22 | 1.95 | 2.00 | 76,146 | 2.00 |
| 12/06/2024 | 2.12 | 2.35 | 2.11 | 2.18 | 55,988 | 2.18 |
| 12/05/2024 | 2.39 | 2.54 | 2.11 | 2.25 | 157,394 | 2.25 |
| 12/04/2024 | 2.45 | 3.23 | 2.45 | 2.71 | 363,257 | 2.71 |
| 12/03/2024 | 3.05 | 3.05 | 2.45 | 2.69 | 3,673,595 | 2.69 |
| 12/02/2024 | 3.30 | 3.30 | 3.00 | 3.03 | 63,020 | 3.03 |
| 11/29/2024 | 3.27 | 3.40 | 3.27 | 3.38 | 9,775 | 3.38 |
| 11/27/2024 | 3.58 | 3.58 | 3.23 | 3.27 | 123,924 | 3.27 |
| 11/26/2024 | 3.59 | 3.72 | 3.37 | 3.66 | 22,880 | 3.66 |
| 11/25/2024 | 3.39 | 3.65 | 3.37 | 3.56 | 47,544 | 3.56 |
| 11/22/2024 | 3.60 | 3.65 | 3.33 | 3.43 | 64,497 | 3.43 |
| 11/21/2024 | 3.30 | 3.51 | 3.19 | 3.37 | 33,462 | 3.37 |
| 11/20/2024 | 3.11 | 3.55 | 3.11 | 3.29 | 66,411 | 3.29 |
| 11/19/2024 | 3.03 | 3.24 | 3.01 | 3.18 | 25,756 | 3.18 |
| 11/18/2024 | 3.23 | 3.43 | 3.12 | 3.26 | 15,735 | 3.26 |
| 11/15/2024 | 3.24 | 3.31 | 3.00 | 3.13 | 45,863 | 3.13 |
| 11/14/2024 | 3.46 | 3.46 | 3.15 | 3.34 | 48,514 | 3.34 |
| 11/13/2024 | 3.15 | 4.15 | 3.15 | 3.46 | 66,143 | 3.46 |
| 11/12/2024 | 3.79 | 3.91 | 3.61 | 3.90 | 51,943 | 3.90 |
| 11/11/2024 | 3.79 | 4.01 | 3.68 | 3.97 | 117,849 | 3.97 |
| 11/08/2024 | 4.03 | 4.06 | 3.85 | 3.94 | 96,820 | 3.94 |
| 11/07/2024 | 3.97 | 4.34 | 3.90 | 4.15 | 47,524 | 4.15 |
| 11/06/2024 | 3.95 | 4.30 | 3.90 | 4.09 | 110,652 | 4.09 |
| 11/05/2024 | 4.15 | 4.21 | 3.86 | 4.04 | 254,115 | 4.04 |
| 11/04/2024 | 4.74 | 4.74 | 3.62 | 4.39 | 11,392,090 | 4.39 |
| 11/01/2024 | 3.81 | 3.81 | 3.56 | 3.60 | 10,793 | 3.60 |
| 10/31/2024 | 3.65 | 3.90 | 3.63 | 3.63 | 6,959 | 3.63 |