NLS Pharmaceutics Ltd. - Warrant (NLSPW)
0.0162
+0.0037 (29.60%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 0.02 | 0.03 | 0.01 | 0.02 | 597,685 | 0.02 |
| 1/30/2025 | 0.01 | 0.02 | 0.01 | 0.01 | 53,659 | 0.01 |
| 1/29/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 58,900 | 0.01 |
| 1/28/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 69,282 | 0.01 |
| 1/27/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 44,253 | 0.01 |
| 1/24/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 131,125 | 0.01 |
| 1/23/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 100 | 0.01 |
| 1/22/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 61,952 | 0.01 |
| 1/21/2025 | 0.01 | 0.02 | 0.01 | 0.01 | 46,205 | 0.01 |
| 1/17/2025 | 0.02 | 0.02 | 0.01 | 0.01 | 18,545 | 0.01 |
| 1/15/2025 | 0.02 | 0.00 | 0.02 | 0.01 | 1,805 | 0.01 |
| 1/14/2025 | 0.02 | 0.02 | 0.01 | 0.02 | 70,683 | 0.02 |
| 1/13/2025 | 0.02 | 0.02 | 0.01 | 0.01 | 43,948 | 0.01 |
| 1/10/2025 | 0.02 | 0.02 | 0.01 | 0.02 | 141,418 | 0.02 |
| 1/08/2025 | 0.01 | 0.02 | 0.01 | 0.02 | 104,091 | 0.02 |
| 1/07/2025 | 0.02 | 0.02 | 0.01 | 0.02 | 57,305 | 0.02 |
| 1/06/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 12,095 | 0.01 |
| 1/03/2025 | 0.01 | 0.02 | 0.01 | 0.01 | 28,479 | 0.01 |
| 1/02/2025 | 0.02 | 0.02 | 0.01 | 0.01 | 24,785 | 0.01 |
| 12/31/2024 | 0.02 | 0.00 | 0.02 | 0.01 | 0 | 0.01 |
| 12/30/2024 | 0.02 | 0.02 | 0.02 | 0.02 | 470,917 | 0.02 |
| 12/27/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 13,555 | 0.01 |
| 12/26/2024 | 0.01 | 0.02 | 0.01 | 0.02 | 52,841 | 0.02 |
| 12/24/2024 | 0.02 | 0.02 | 0.01 | 0.01 | 36,400 | 0.01 |
| 12/23/2024 | 0.02 | 0.02 | 0.01 | 0.02 | 189,983 | 0.02 |
| 12/20/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 27,439 | 0.01 |
| 12/19/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 219,561 | 0.01 |
| 12/18/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 28,770 | 0.01 |
| 12/17/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 26,603 | 0.01 |
| 12/16/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 16,150 | 0.01 |
| 12/13/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 51,028 | 0.01 |
| 12/12/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 2,081 | 0.01 |
| 12/11/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 20,700 | 0.01 |
| 12/10/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 4,000 | 0.01 |
| 12/09/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 3,088 | 0.01 |
| 12/06/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 16,210 | 0.01 |
| 12/05/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 125,873 | 0.01 |
| 12/04/2024 | 0.02 | 0.02 | 0.01 | 0.01 | 313,929 | 0.01 |
| 12/03/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 9,916 | 0.01 |
| 12/02/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 16,683 | 0.01 |
| 11/27/2024 | 0.01 | 0.00 | 0.01 | 0.01 | 0 | 0.01 |
| 11/26/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 3,117 | 0.01 |
| 11/25/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 11,630 | 0.01 |
| 11/22/2024 | 0.02 | 0.02 | 0.01 | 0.02 | 5,082 | 0.02 |
| 11/20/2024 | 0.01 | 0.00 | 0.02 | 0.02 | 6,034 | 0.02 |
| 11/19/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 12,495 | 0.01 |
| 11/15/2024 | 0.02 | 0.00 | 0.02 | 0.01 | 0 | 0.01 |
| 11/14/2024 | 0.01 | 0.02 | 0.01 | 0.02 | 3,300 | 0.02 |
| 11/13/2024 | 0.02 | 0.02 | 0.02 | 0.02 | 12,000 | 0.02 |
| 11/12/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 15,000 | 0.01 |
| 11/11/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 1,562 | 0.01 |
| 11/08/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 600 | 0.01 |
| 11/07/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 1,003 | 0.01 |
| 11/06/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 4,904 | 0.01 |
| 11/05/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 8,493 | 0.01 |
| 11/04/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 34,590 | 0.01 |