NASDAQ:NLSPW Warrant Quote
0.0129
+0.0027 (26.47%)
NLS Pharmaceutics Ltd. - Warrant is a warrant that trades on the Nasdaq Stock Exchange
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/28/2025 | 0.01 | 0.02 | 0.01 | 0.01 | 54,554 | 0.01 |
| 3/27/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 8,233 | 0.01 |
| 3/26/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 25,831 | 0.01 |
| 3/25/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 12,644 | 0.01 |
| 3/24/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 31,405 | 0.01 |
| 3/21/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 4,769 | 0.01 |
| 3/19/2025 | 0.01 | 0.00 | 0.01 | 0.01 | 5,100 | 0.01 |
| 3/18/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 3,603 | 0.01 |
| 3/17/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 16,172 | 0.01 |
| 3/12/2025 | 0.01 | 0.00 | 0.01 | 0.01 | 499 | 0.01 |
| 3/07/2025 | 0.01 | 0.00 | 0.01 | 0.01 | 500 | 0.01 |
| 3/05/2025 | 0.01 | 0.00 | 0.01 | 0.01 | 0 | 0.01 |
| 3/04/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 19,444 | 0.01 |
| 3/03/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 6,163 | 0.01 |
| 2/28/2025 | 0.01 | 0.02 | 0.01 | 0.01 | 33,416 | 0.01 |
| 2/27/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 1,000 | 0.01 |
| 2/26/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 31,934 | 0.01 |
| 2/25/2025 | 0.02 | 0.02 | 0.01 | 0.01 | 103,643 | 0.01 |
| 2/24/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 30,300 | 0.01 |
| 2/19/2025 | 0.02 | 0.00 | 0.02 | 0.02 | 0 | 0.02 |
| 2/18/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 3,183 | 0.02 |
| 2/14/2025 | 0.01 | 0.02 | 0.01 | 0.02 | 2,785 | 0.02 |
| 2/12/2025 | 0.01 | 0.00 | 0.01 | 0.01 | 5 | 0.01 |
| 2/11/2025 | 0.01 | 0.02 | 0.01 | 0.01 | 9,668 | 0.01 |
| 2/10/2025 | 0.02 | 0.02 | 0.01 | 0.02 | 195,860 | 0.02 |
| 2/05/2025 | 0.01 | 0.00 | 0.01 | 0.01 | 0 | 0.01 |
| 2/04/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 21,028 | 0.01 |
| 2/03/2025 | 0.01 | 0.02 | 0.01 | 0.01 | 152,575 | 0.01 |
| 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 |