• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    NLS Pharmaceutics Ltd. - Warrant (NQ:NLSPW)

    0.0201 -0.0038 (-15.90%)
    Streaming Delayed Price Updated: 3:54 PM EDT, Oct 16, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Oct 16, 2025 0.0200 0.0324 0.0200 0.0201 48,756 -0.00(-15.90%)
    Oct 15, 2025 0.0324 0.0324 0.0202 0.0239 35,964 -0.00(-1.65%)
    Oct 14, 2025 0.0202 0.0260 0.0202 0.0243 8,416 +0.00(+20.90%)
    Oct 13, 2025 0.0200 0.0201 0.0200 0.0201 1,197 +0.00(+0.50%)
    Oct 10, 2025 0.0201 0.0201 0.0200 0.0200 18,654 -0.00(-0.50%)
    Oct 09, 2025 0.0205 0.0205 0.0200 0.0201 21,628 -0.00(-1.95%)
    Oct 08, 2025 0.0300 0.0300 0.0200 0.0205 168,015 -0.00(-5.96%)
    Oct 07, 2025 0.0300 0.0300 0.0156 0.0218 143,321 +0.01(+38.85%)
    Oct 06, 2025 0.0140 0.0300 0.0140 0.0157 47,342 -0.00(-21.11%)
    Oct 03, 2025 0.0195 0.0200 0.0195 0.0199 16,755 +0.00(+2.05%)
    Oct 02, 2025 0.0195 0.0195 0.0195 0.0195 5,693 -0.00(-1.52%)
    Oct 01, 2025 0.0199 0.0199 0.0198 0.0198 2,085 +0.00(+11.24%)
    Sep 30, 2025 0.0197 0.0197 0.0178 0.0178 81,075 +0.00(+11.25%)
    Sep 29, 2025 0.0199 0.0199 0.0140 0.0160 15,391 +0.00(+14.29%)
    Sep 26, 2025 0.0140 0.0157 0.0140 0.0140 7,955 +0.00(+0.00%)
    Sep 25, 2025 0.0167 0.0167 0.0140 0.0140 11,542 -0.00(-0.71%)
    Sep 24, 2025 0.0141 0.0200 0.0140 0.0141 72,397 +0.00(+0.00%)
    Sep 23, 2025 0.0141 0.0170 0.0141 0.0141 4,118 +0.00(+0.71%)
    Sep 19, 2025 0.0140 72 -0.00(-5.41%)
    Sep 17, 2025 0.0148 3,962 +0.00(+5.71%)
    Sep 16, 2025 0.0164 0.0165 0.0140 0.0140 22,580 -0.00(-0.71%)
    Sep 15, 2025 0.0141 0.0142 0.0141 0.0141 3,222 -0.00(-22.95%)
    Sep 12, 2025 0.0149 0.0183 0.0140 0.0183 39,399 +0.00(+23.65%)
    Sep 11, 2025 0.0147 0.0149 0.0140 0.0148 32,271 -0.00(-1.33%)
    Sep 10, 2025 0.0142 0.0150 0.0142 0.0150 3,754 +0.00(+6.38%)
    Sep 09, 2025 0.0150 0.0150 0.0140 0.0141 160,697 -0.00(-1.40%)
    Sep 08, 2025 0.0150 0.0210 0.0142 0.0143 67,352 +0.00(+0.70%)
    Sep 05, 2025 0.0142 0.0143 0.0141 0.0142 17,374 +0.00(+0.00%)
    Sep 04, 2025 0.0140 0.0150 0.0140 0.0142 8,859 -0.00(-22.40%)
    Sep 02, 2025 0.0183 0 +0.00(+18.06%)
    Aug 29, 2025 0.0141 0.0155 0.0140 0.0155 24,812 +0.00(+9.93%)
    Aug 28, 2025 0.0141 0.0141 0.0141 0.0141 8,053 -0.00(-16.07%)
    Aug 27, 2025 0.0170 0.0170 0.0161 0.0168 1,699 +0.00(+1.20%)
    Aug 26, 2025 0.0161 0.0166 0.0161 0.0166 6,453 +0.00(+2.47%)
    Aug 25, 2025 0.0177 0.0177 0.0161 0.0162 6,533 -0.00(-8.99%)
    Aug 22, 2025 0.0198 0.0198 0.0177 0.0178 24,214 -0.00(-2.73%)
    Aug 21, 2025 0.0179 0.0183 0.0179 0.0183 200 +0.00(+1.67%)
    Aug 20, 2025 0.0180 0.0180 0.0180 0.0180 5,601 +0.00(+11.80%)
    Aug 19, 2025 0.0169 0.0200 0.0161 0.0161 28,432 -0.00(-2.42%)
    Aug 18, 2025 0.0172 0.0172 0.0161 0.0165 4,966 -0.00(-0.60%)
    Aug 15, 2025 0.0172 0.0174 0.0160 0.0166 23,206 -0.00(-4.60%)
    Aug 14, 2025 0.0160 0.0189 0.0160 0.0174 47,406 +0.00(+8.75%)
    Aug 13, 2025 0.0165 0.0197 0.0149 0.0160 32,039 +0.00(+8.11%)
    Aug 12, 2025 0.0159 0.0159 0.0148 0.0148 4,053 +0.00(+4.96%)
    Aug 11, 2025 0.0152 0.0163 0.0141 0.0141 9,077 -0.00(-6.00%)
    Aug 08, 2025 0.0141 0.0150 0.0140 0.0150 7,635 +0.00(+7.14%)
    Aug 07, 2025 0.0154 0.0156 0.0140 0.0140 38,173 -0.00(-8.50%)
    Aug 06, 2025 0.0153 0.0153 0.0153 0.0153 500 +0.00(+1.32%)
    Aug 05, 2025 0.0151 0.0160 0.0151 0.0151 2,650 +0.00(+0.67%)
    Aug 04, 2025 0.0141 0.0169 0.0141 0.0150 2,835 +0.00(+7.14%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.