Singapore markets open in 1 hour 44 minutes
Straits Times Index
3,212.64 -6.36 (-0.20%) S&P 500
3,970.99 +22.27 (+0.56%) Dow
32,237.53 +132.33 (+0.41%) Nasdaq
11,823.96 +36.56 (+0.31%) Bitcoin USD
28,093.60 +637.17 (+2.32%) CMC Crypto 200
597.33 -21.06 (-3.41%)
NLS Pharmaceutics AG (NLSP)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 1.2000 | 1.4000 | 1.2000 | 1.2630 | 1.2630 | 24,000 |
| 23 Mar 2023 | 1.3100 | 1.3800 | 1.1700 | 1.2800 | 1.2800 | 70,300 |
| 22 Mar 2023 | 1.3300 | 1.3900 | 1.3000 | 1.3500 | 1.3500 | 36,000 |
| 21 Mar 2023 | 1.4100 | 1.4830 | 1.3100 | 1.3700 | 1.3700 | 41,400 |
| 20 Mar 2023 | 1.4500 | 1.5100 | 1.4500 | 1.4750 | 1.4750 | 46,300 |
| 17 Mar 2023 | 1.5000 | 1.5850 | 1.4500 | 1.5000 | 1.5000 | 52,000 |
| 16 Mar 2023 | 1.4500 | 1.6400 | 1.4500 | 1.5100 | 1.5100 | 103,300 |
| 15 Mar 2023 | 1.4600 | 1.6500 | 1.4500 | 1.4900 | 1.4900 | 70,200 |
| 14 Mar 2023 | 1.5800 | 1.6800 | 1.5300 | 1.6000 | 1.6000 | 44,900 |
| 13 Mar 2023 | 1.4600 | 1.6700 | 1.4500 | 1.6200 | 1.6200 | 113,500 |
| 10 Mar 2023 | 1.5900 | 1.7000 | 1.5500 | 1.5500 | 1.5500 | 36,700 |
| 09 Mar 2023 | 1.6100 | 1.7100 | 1.5500 | 1.6400 | 1.6400 | 44,400 |
| 08 Mar 2023 | 1.7500 | 1.7600 | 1.6000 | 1.6500 | 1.6500 | 50,900 |
| 07 Mar 2023 | 1.6800 | 1.7500 | 1.5600 | 1.7300 | 1.7300 | 137,100 |
| 06 Mar 2023 | 1.4300 | 1.6400 | 1.3500 | 1.5600 | 1.5600 | 95,200 |
| 03 Mar 2023 | 1.4600 | 1.7200 | 1.3400 | 1.4000 | 1.4000 | 294,500 |
| 02 Mar 2023 | 1.4000 | 1.4500 | 1.3400 | 1.4400 | 1.4400 | 15,800 |
| 01 Mar 2023 | 1.3900 | 1.4600 | 1.3400 | 1.4000 | 1.4000 | 61,900 |
| 28 Feb 2023 | 1.3400 | 1.4300 | 1.2800 | 1.4300 | 1.4300 | 41,700 |
| 27 Feb 2023 | 1.3900 | 1.4060 | 1.3200 | 1.3900 | 1.3900 | 26,900 |
| 24 Feb 2023 | 1.4100 | 1.4100 | 1.3800 | 1.4000 | 1.4000 | 16,000 |
| 23 Feb 2023 | 1.3800 | 1.4700 | 1.3800 | 1.4300 | 1.4300 | 11,200 |
| 22 Feb 2023 | 1.4200 | 1.4700 | 1.3600 | 1.3900 | 1.3900 | 56,700 |
| 21 Feb 2023 | 1.4200 | 1.4200 | 1.3330 | 1.4000 | 1.4000 | 13,200 |
| 17 Feb 2023 | 1.3400 | 1.4000 | 1.2210 | 1.4000 | 1.4000 | 57,200 |
| 16 Feb 2023 | 1.3900 | 1.4000 | 1.3260 | 1.3900 | 1.3900 | 21,500 |
| 15 Feb 2023 | 1.3450 | 1.3800 | 1.3040 | 1.3700 | 1.3700 | 20,200 |
| 14 Feb 2023 | 1.3300 | 1.3700 | 1.3040 | 1.3400 | 1.3400 | 24,100 |
| 13 Feb 2023 | 1.3500 | 1.3900 | 1.3000 | 1.3800 | 1.3800 | 43,400 |
| 10 Feb 2023 | 1.3500 | 1.4300 | 1.3400 | 1.3690 | 1.3690 | 25,200 |
| 09 Feb 2023 | 1.4000 | 1.4300 | 1.3290 | 1.3940 | 1.3940 | 19,400 |
| 08 Feb 2023 | 1.4200 | 1.4400 | 1.3600 | 1.4000 | 1.4000 | 35,400 |
| 07 Feb 2023 | 1.4500 | 1.4500 | 1.3700 | 1.4200 | 1.4200 | 20,900 |
| 06 Feb 2023 | 1.3500 | 1.4200 | 1.3500 | 1.3900 | 1.3900 | 20,700 |
| 03 Feb 2023 | 1.4500 | 1.4500 | 1.3200 | 1.3600 | 1.3600 | 42,900 |
| 02 Feb 2023 | 1.4300 | 1.4600 | 1.4100 | 1.4300 | 1.4300 | 39,600 |
| 01 Feb 2023 | 1.3200 | 1.4500 | 1.3200 | 1.4100 | 1.4100 | 76,500 |
| 31 Jan 2023 | 1.4100 | 1.4350 | 1.2700 | 1.3000 | 1.3000 | 201,300 |
| 30 Jan 2023 | 1.4500 | 1.4800 | 1.4000 | 1.4000 | 1.4000 | 50,400 |
| 27 Jan 2023 | 1.4000 | 1.4900 | 1.4000 | 1.4130 | 1.4130 | 102,300 |
| 26 Jan 2023 | 1.4500 | 1.5500 | 1.4000 | 1.4200 | 1.4200 | 58,100 |
| 25 Jan 2023 | 1.4500 | 1.5500 | 1.3900 | 1.4300 | 1.4300 | 98,000 |
| 24 Jan 2023 | 1.4300 | 1.5700 | 1.3940 | 1.4500 | 1.4500 | 35,500 |
| 23 Jan 2023 | 1.4200 | 1.6000 | 1.4160 | 1.4820 | 1.4820 | 69,200 |
| 20 Jan 2023 | 1.3200 | 1.5100 | 1.3200 | 1.4300 | 1.4300 | 37,500 |
| 19 Jan 2023 | 1.3600 | 1.4000 | 1.2700 | 1.3600 | 1.3600 | 75,200 |
| 18 Jan 2023 | 1.4600 | 1.5100 | 1.3500 | 1.3510 | 1.3510 | 105,400 |
| 17 Jan 2023 | 1.7000 | 1.7000 | 1.2800 | 1.4500 | 1.4500 | 431,600 |
| 13 Jan 2023 | 1.7700 | 1.8800 | 1.7000 | 1.7200 | 1.7200 | 130,600 |
| 12 Jan 2023 | 1.8200 | 1.8200 | 1.7000 | 1.7700 | 1.7700 | 82,100 |
| 11 Jan 2023 | 1.6500 | 1.8500 | 1.6030 | 1.8200 | 1.8200 | 168,900 |
| 10 Jan 2023 | 1.5900 | 1.7200 | 1.4920 | 1.7000 | 1.7000 | 84,400 |
| 09 Jan 2023 | 1.7800 | 1.7800 | 1.4500 | 1.5500 | 1.5500 | 293,700 |
| 06 Jan 2023 | 1.4300 | 1.7500 | 1.3900 | 1.6900 | 1.6900 | 443,100 |
| 05 Jan 2023 | 1.4400 | 1.4400 | 1.3900 | 1.4300 | 1.4300 | 51,500 |
| 04 Jan 2023 | 1.4000 | 1.4200 | 1.3500 | 1.4000 | 1.4000 | 64,600 |
| 03 Jan 2023 | 1.2500 | 1.4250 | 1.2500 | 1.4000 | 1.4000 | 123,000 |
| 30 Dec 2022 | 1.2500 | 1.3200 | 1.2280 | 1.2900 | 1.2900 | 85,400 |
| 29 Dec 2022 | 1.2500 | 1.3100 | 1.0200 | 1.2500 | 1.2500 | 147,700 |
| 28 Dec 2022 | 1.2900 | 1.3100 | 1.2000 | 1.2700 | 1.2700 | 69,400 |
| 27 Dec 2022 | 1.3900 | 1.3960 | 1.2500 | 1.2900 | 1.2900 | 201,600 |
| 23 Dec 2022 | 1.2700 | 1.3500 | 1.1500 | 1.2800 | 1.2800 | 147,200 |
| 22 Dec 2022 | 1.1900 | 1.2500 | 1.1100 | 1.2500 | 1.2500 | 98,400 |
| 21 Dec 2022 | 1.0300 | 1.2000 | 0.9800 | 1.2000 | 1.2000 | 118,400 |
| 20 Dec 2022 | 1.0400 | 1.0400 | 0.9900 | 1.0400 | 1.0400 | 30,200 |
| 19 Dec 2022 | 1.0300 | 1.0400 | 0.9500 | 1.0400 | 1.0400 | 74,400 |
| 16 Dec 2022 | 1.0100 | 1.0390 | 0.9450 | 0.9990 | 0.9990 | 82,700 |
| 15 Dec 2022 | 0.9700 | 1.0500 | 0.9450 | 1.0400 | 1.0400 | 73,400 |
| 14 Dec 2022 | 0.9100 | 1.0000 | 0.9100 | 1.0000 | 1.0000 | 67,400 |
| 13 Dec 2022 | 0.9660 | 0.9660 | 0.9080 | 0.9500 | 0.9500 | 54,200 |
| 12 Dec 2022 | 0.9100 | 0.9200 | 0.8600 | 0.9200 | 0.9200 | 51,800 |
| 09 Dec 2022 | 1.0100 | 1.0100 | 0.8500 | 0.8700 | 0.8700 | 141,400 |
| 08 Dec 2022 | 0.9750 | 0.9750 | 0.8990 | 0.9100 | 0.9100 | 106,900 |
| 07 Dec 2022 | 0.9700 | 0.9700 | 0.8500 | 0.8840 | 0.8840 | 283,000 |
| 06 Dec 2022 | 0.9500 | 0.9800 | 0.8600 | 0.8660 | 0.8660 | 179,300 |
| 05 Dec 2022 | 0.8500 | 0.9700 | 0.8500 | 0.9600 | 0.9600 | 241,400 |
| 02 Dec 2022 | 0.8050 | 0.8850 | 0.8050 | 0.8450 | 0.8450 | 25,000 |
| 01 Dec 2022 | 0.8150 | 0.8500 | 0.7800 | 0.8400 | 0.8400 | 42,800 |
| 30 Nov 2022 | 0.8800 | 0.8800 | 0.7800 | 0.8300 | 0.8300 | 151,600 |
| 29 Nov 2022 | 0.9310 | 0.9310 | 0.7800 | 0.8310 | 0.8310 | 168,100 |
| 28 Nov 2022 | 0.9150 | 0.9550 | 0.7810 | 0.8660 | 0.8660 | 426,300 |
| 25 Nov 2022 | 0.7500 | 0.9100 | 0.7500 | 0.8200 | 0.8200 | 637,700 |
| 23 Nov 2022 | 0.5690 | 0.7400 | 0.5300 | 0.7200 | 0.7200 | 678,800 |
| 22 Nov 2022 | 0.5100 | 0.5700 | 0.5000 | 0.5600 | 0.5600 | 218,100 |
| 21 Nov 2022 | 0.6000 | 0.6000 | 0.5110 | 0.5120 | 0.5120 | 53,600 |
| 18 Nov 2022 | 0.6900 | 0.6900 | 0.5700 | 0.5890 | 0.5890 | 179,900 |
| 17 Nov 2022 | 0.5200 | 0.5500 | 0.5200 | 0.5320 | 0.5320 | 99,800 |
| 16 Nov 2022 | 0.5050 | 0.5200 | 0.5000 | 0.5130 | 0.5130 | 60,700 |
| 15 Nov 2022 | 0.5370 | 0.5370 | 0.4600 | 0.5050 | 0.5050 | 131,600 |
| 14 Nov 2022 | 0.5060 | 0.5340 | 0.4600 | 0.5210 | 0.5210 | 87,300 |
| 11 Nov 2022 | 0.5000 | 0.5600 | 0.4300 | 0.4820 | 0.4820 | 222,100 |
| 10 Nov 2022 | 0.5440 | 0.5950 | 0.5000 | 0.5000 | 0.5000 | 276,900 |
| 09 Nov 2022 | 0.6070 | 0.6070 | 0.5410 | 0.5950 | 0.5950 | 145,800 |
| 08 Nov 2022 | 0.5500 | 0.6070 | 0.5500 | 0.6070 | 0.6070 | 139,900 |
| 07 Nov 2022 | 0.5410 | 0.6070 | 0.5410 | 0.5900 | 0.5900 | 333,500 |
| 04 Nov 2022 | 0.5660 | 0.5900 | 0.5410 | 0.5430 | 0.5430 | 317,400 |
| 03 Nov 2022 | 0.5530 | 0.6200 | 0.5510 | 0.5900 | 0.5900 | 409,200 |
| 02 Nov 2022 | 0.7500 | 0.7500 | 0.5200 | 0.6120 | 0.6120 | 1,388,900 |
| 01 Nov 2022 | 0.5600 | 0.9300 | 0.4650 | 0.7400 | 0.7400 | 17,088,800 |
| 31 Oct 2022 | 0.5750 | 0.5750 | 0.4900 | 0.5230 | 0.5230 | 23,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
