NLS Pharmaceutics Ltd - Warrants (25/09/2025) (NLSPW) Exchange: NASDAQ

Data as of Jan. 25, 2022

$0.37 ($0.00) -1.28%

NLS Pharmaceutics Ltd - Warrants (25/09/2025) - Daily Information
Click for more stock information on NLS Pharmaceutics Ltd - Warrants (25/09/2025).
Daily Information Data
Date Jan. 25, 2022
Open $0.38
Previous Close $0.37
High $0.38
Low $0.37
Adjusted Open $0.38
Previous Adjusted Close $0.37
Adjusted High $0.38
Adjusted Low $0.37

Key People NLS Pharmaceutics Ltd - Warrants (25/09/2025)

Employee Position
Alexander Zwyer President, Chief Executive Officer & Director
Silvia Panigone Chief Operating Officer
Subhasis Roy Chief Financial Officer
Eric Konofal Chief Scientific Officer
Carlos R. Camozzi Medical Director
Hervé Girsault Head-Business Development
Mayer Geert Chief Development Officer
Gian-Marco Rinaldi Diaz de la Cruz Director
David S. Moskowitz Investor Relations Contact
Ronald Hafner Chairman
Myoung-Ok Kwon Independent Director
Stig Lökke Pedersen Independent Director
Historical Stock Data for NLS Pharmaceutics Ltd - Warrants (25/09/2025) (NLSPW)
Date Open High Low Close Adj.Close Volume
2022-01-14 $0.38 $0.38 $0.37 $0.37 $0.37 482
2022-01-13 $0.37 $0.37 $0.37 $0.37 $0.37 1,626
2022-01-12 $0.39 $0.44 $0.38 $0.38 $0.38 2,870
2022-01-11 $0.37 $0.39 $0.36 $0.37 $0.37 6,113
2022-01-10 $0.38 $0.40 $0.35 $0.37 $0.37 8,120
2022-01-07 $0.40 $0.40 $0.36 $0.38 $0.38 27,693
2022-01-06 $0.41 $0.41 $0.36 $0.41 $0.41 9,859
2022-01-05 $0.40 $0.42 $0.35 $0.41 $0.41 40,747
2022-01-04 $0.60 $0.80 $0.40 $0.44 $0.44 711,519
2022-01-03 $0.50 $0.50 $0.50 $0.50 $0.50 46
2021-12-31 $0.51 $0.53 $0.50 $0.50 $0.50 3,581
2021-12-30 $0.50 $0.50 $0.50 $0.50 $0.50 669
2021-12-29 $0.55 $0.55 $0.55 $0.55 $0.55 62
2021-12-28 $0.53 $0.60 $0.50 $0.55 $0.55 4,563
2021-12-27 $0.53 $0.53 $0.53 $0.53 $0.53 283
2021-12-23 $0.49 $0.49 $0.49 $0.49 $0.49 108
2021-12-22 $0.60 $0.60 $0.49 $0.49 $0.49 8,309
2021-12-21 $0.60 $0.61 $0.60 $0.60 $0.60 6,421
2021-12-20 $0.60 $0.60 $0.58 $0.58 $0.58 229
2021-12-17 $0.51 $0.51 $0.51 $0.51 $0.51 24
2021-12-16 $0.51 $0.51 $0.51 $0.51 $0.51 217
2021-12-15 $0.49 $0.49 $0.49 $0.49 $0.49 30
2021-12-14 $0.49 $0.49 $0.49 $0.49 $0.49 6,788
2021-12-13 $0.53 $0.53 $0.53 $0.53 $0.53 531
2021-12-10 $0.52 $0.52 $0.50 $0.50 $0.50 608
2021-12-09 $0.58 $0.58 $0.58 $0.58 $0.58 418
2021-12-08 $0.61 $0.61 $0.49 $0.49 $0.49 13,663
2021-12-07 $0.49 $0.49 $0.49 $0.49 $0.49 554
2021-12-06 $0.49 $0.49 $0.49 $0.49 $0.49 73
2021-12-03 $0.52 $0.62 $0.49 $0.49 $0.49 18,592
2021-12-02 $0.50 $0.52 $0.50 $0.50 $0.50 4,524
2021-12-01 $0.55 $0.55 $0.46 $0.46 $0.46 14,953
2021-11-30 $0.88 $0.88 $0.57 $0.60 $0.60 215,790
2021-11-29 $0.64 $0.64 $0.64 $0.64 $0.64 0
2021-11-26 $0.64 $0.64 $0.64 $0.64 $0.64 99
2021-11-24 $0.64 $0.64 $0.64 $0.64 $0.64 975
2021-11-23 $0.64 $0.64 $0.64 $0.64 $0.64 4,100
2021-11-22 $0.78 $0.78 $0.78 $0.78 $0.78 279
2021-11-19 $0.69 $0.69 $0.69 $0.69 $0.69 1
2021-11-18 $0.69 $0.69 $0.69 $0.69 $0.69 44
2021-11-17 $0.64 $0.69 $0.64 $0.69 $0.69 775
2021-11-16 $0.83 $0.85 $0.83 $0.85 $0.85 500
2021-11-15 $0.70 $0.70 $0.69 $0.69 $0.69 3,132
2021-11-12 $0.70 $0.70 $0.70 $0.70 $0.70 0
2021-11-11 $0.70 $0.70 $0.70 $0.70 $0.70 45
2021-11-10 $0.70 $0.70 $0.70 $0.70 $0.70 0
2021-11-09 $0.72 $0.72 $0.70 $0.70 $0.70 3,450
2021-11-08 $0.82 $0.82 $0.82 $0.82 $0.82 17
2021-11-05 $0.85 $0.85 $0.82 $0.82 $0.82 1,391
2021-11-04 $0.89 $0.89 $0.89 $0.89 $0.89 134
2021-11-03 $0.83 $0.83 $0.83 $0.83 $0.83 0
2021-11-02 $0.83 $0.83 $0.83 $0.83 $0.83 10
2021-11-01 $0.83 $0.83 $0.83 $0.83 $0.83 300
2021-10-29 $0.76 $0.76 $0.76 $0.76 $0.76 25
2021-10-28 $0.76 $0.76 $0.76 $0.76 $0.76 28
2021-10-27 $0.76 $0.76 $0.76 $0.76 $0.76 113
2021-10-26 $0.76 $0.76 $0.76 $0.76 $0.76 130
2021-10-25 $0.76 $0.76 $0.76 $0.76 $0.76 201
2021-10-22 $0.89 $0.89 $0.89 $0.89 $0.89 23
2021-10-21 $0.89 $0.89 $0.89 $0.89 $0.89 24
2021-10-20 $0.89 $0.89 $0.89 $0.89 $0.89 25
2021-10-19 $0.89 $0.89 $0.89 $0.89 $0.89 1,595
2021-10-18 $0.80 $0.80 $0.80 $0.80 $0.80 432
2021-10-15 $0.69 $0.69 $0.69 $0.69 $0.69 1,190
2021-10-14 $0.90 $0.90 $0.90 $0.90 $0.90 2,415
2021-10-13 $0.90 $0.90 $0.90 $0.90 $0.90 613
2021-10-12 $0.93 $0.93 $0.93 $0.93 $0.93 45
2021-10-11 $0.93 $0.93 $0.93 $0.93 $0.93 0
2021-10-08 $0.77 $0.93 $0.68 $0.93 $0.93 5,210
2021-10-07 $0.76 $0.76 $0.76 $0.76 $0.76 0
2021-10-06 $0.76 $0.76 $0.76 $0.76 $0.76 0
2021-10-05 $0.76 $0.76 $0.76 $0.76 $0.76 0
2021-10-04 $0.76 $0.76 $0.76 $0.76 $0.76 48
2021-10-01 $0.76 $0.76 $0.76 $0.76 $0.76 1,012
2021-09-30 $0.83 $0.83 $0.83 $0.83 $0.83 600
2021-09-29 $0.90 $0.90 $0.76 $0.77 $0.77 6,508
2021-09-28 $0.91 $0.91 $0.91 $0.91 $0.91 150
2021-09-27 $0.92 $0.92 $0.92 $0.92 $0.92 10
2021-09-24 $0.92 $0.92 $0.92 $0.92 $0.92 0
2021-09-23 $0.92 $0.92 $0.92 $0.92 $0.92 200
2021-09-22 $0.91 $0.91 $0.91 $0.91 $0.91 153
2021-09-21 $0.91 $0.91 $0.91 $0.91 $0.91 305
2021-09-20 $0.91 $0.91 $0.91 $0.91 $0.91 23
2021-09-17 $0.91 $0.91 $0.91 $0.91 $0.91 1,199
2021-09-16 $0.92 $0.92 $0.91 $0.91 $0.91 536
2021-09-15 $0.90 $1.11 $0.90 $1.04 $1.04 6,636
2021-09-14 $0.93 $1.03 $0.93 $0.98 $0.98 1,688
2021-09-13 $1.05 $1.05 $1.05 $1.05 $1.05 167
2021-09-10 $1.05 $1.05 $1.05 $1.05 $1.05 812
2021-09-09 $0.94 $0.94 $0.94 $0.94 $0.94 96
2021-09-08 $0.77 $0.94 $0.77 $0.94 $0.94 1,167
2021-09-07 $1.02 $1.02 $1.02 $1.02 $1.02 146
2021-09-03 $1.16 $1.16 $0.96 $1.02 $1.02 1,824
2021-09-02 $1.03 $1.08 $0.98 $0.98 $0.98 4,111
2021-09-01 $1.00 $1.00 $1.00 $1.00 $1.00 27
2021-08-31 $0.99 $1.01 $0.99 $1.00 $1.00 8,049
2021-08-30 $0.99 $0.99 $0.99 $0.99 $0.99 205
2021-08-27 $1.01 $1.01 $1.01 $1.01 $1.01 33
2021-08-26 $1.01 $1.01 $1.01 $1.01 $1.01 330
2021-08-25 $0.78 $1.03 $0.78 $1.01 $1.01 1,978
2021-08-24 $0.77 $0.90 $0.77 $0.90 $0.90 524
2021-08-23 $0.77 $0.77 $0.77 $0.77 $0.77 1,797
2021-08-20 $0.86 $0.86 $0.86 $0.86 $0.86 10
2021-08-19 $1.13 $1.16 $0.85 $0.86 $0.86 10,699
2021-08-18 $0.80 $0.80 $0.80 $0.80 $0.80 0
2021-08-17 $0.80 $0.80 $0.80 $0.80 $0.80 356
2021-08-16 $0.73 $0.80 $0.71 $0.80 $0.80 3,234
2021-08-13 $0.85 $0.85 $0.85 $0.85 $0.85 85
2021-08-12 $0.85 $0.85 $0.85 $0.85 $0.85 0
2021-08-11 $0.82 $0.90 $0.73 $0.85 $0.85 7,152
2021-08-10 $0.81 $1.16 $0.81 $0.84 $0.84 1,000
2021-08-09 $0.83 $0.83 $0.83 $0.83 $0.83 66
2021-08-06 $0.83 $0.83 $0.83 $0.83 $0.83 500
2021-08-05 $0.84 $0.95 $0.83 $0.84 $0.84 1,000
2021-08-04 $0.95 $0.95 $0.95 $0.95 $0.95 531
2021-08-03 $0.81 $1.16 $0.81 $1.16 $1.16 1,009
2021-08-02 $0.83 $0.83 $0.83 $0.83 $0.83 0
2021-07-30 $0.90 $0.90 $0.83 $0.83 $0.83 2,895
2021-07-29 $0.90 $0.95 $0.90 $0.95 $0.95 2,904
2021-07-28 $0.87 $0.87 $0.87 $0.87 $0.87 0
2021-07-27 $0.87 $0.87 $0.87 $0.87 $0.87 0
2021-07-26 $0.87 $0.87 $0.87 $0.87 $0.87 916
2021-07-23 $0.87 $1.20 $0.87 $0.87 $0.87 2,155
2021-07-22 $1.03 $1.03 $0.99 $0.99 $0.99 1,315
2021-07-21 $0.95 $0.95 $0.95 $0.95 $0.95 11
2021-07-20 $0.95 $0.95 $0.95 $0.95 $0.95 100
2021-07-19 $0.86 $0.86 $0.86 $0.86 $0.86 0
2021-07-16 $0.86 $0.86 $0.86 $0.86 $0.86 64
2021-07-15 $0.99 $1.08 $0.86 $0.86 $0.86 33,638
2021-07-14 $0.99 $0.99 $0.99 $0.99 $0.99 3,022
2021-07-13 $0.96 $0.96 $0.96 $0.96 $0.96 0
2021-07-12 $0.90 $0.97 $0.90 $0.96 $0.96 400
2021-07-09 $1.01 $1.01 $1.00 $1.00 $1.00 1,170
2021-07-08 $0.94 $1.01 $0.94 $0.98 $0.98 6,550
2021-07-07 $1.00 $1.00 $0.95 $0.95 $0.95 704
2021-07-06 $1.08 $1.09 $0.83 $1.05 $1.05 10,912
2021-07-02 $1.02 $1.08 $0.96 $0.96 $0.96 2,063
2021-07-01 $0.90 $0.90 $0.90 $0.90 $0.90 0
2021-06-30 $0.90 $0.90 $0.90 $0.90 $0.90 56
2021-06-29 $0.99 $1.04 $0.90 $0.90 $0.90 4,700
2021-06-28 $0.90 $0.90 $0.90 $0.90 $0.90 99
2021-06-25 $0.90 $0.90 $0.90 $0.90 $0.90 25
2021-06-24 $0.90 $0.90 $0.90 $0.90 $0.90 24
2021-06-23 $0.90 $0.90 $0.90 $0.90 $0.90 0
2021-06-22 $0.90 $0.90 $0.90 $0.90 $0.90 119
2021-06-21 $0.90 $0.90 $0.90 $0.90 $0.90 0
2021-06-18 $0.90 $0.90 $0.90 $0.90 $0.90 0
2021-06-17 $0.90 $0.90 $0.90 $0.90 $0.90 179
2021-06-16 $0.90 $0.90 $0.90 $0.90 $0.90 500
2021-06-15 $0.82 $0.83 $0.82 $0.82 $0.82 1,000
2021-06-14 $0.95 $0.95 $0.95 $0.95 $0.95 0
2021-06-11 $0.95 $0.95 $0.95 $0.95 $0.95 663
2021-06-10 $0.90 $0.90 $0.90 $0.90 $0.90 875
2021-06-09 $0.90 $0.90 $0.90 $0.90 $0.90 0
2021-06-08 $0.90 $0.90 $0.90 $0.90 $0.90 0
2021-06-07 $0.81 $0.90 $0.81 $0.90 $0.90 2,500
2021-06-04 $0.81 $0.81 $0.81 $0.81 $0.81 301
2021-06-03 $0.86 $0.86 $0.86 $0.86 $0.86 0
2021-06-02 $0.86 $0.86 $0.86 $0.86 $0.86 71
2021-06-01 $0.94 $0.94 $0.83 $0.86 $0.86 2,125
2021-05-28 $0.95 $0.99 $0.95 $0.97 $0.97 1,775
2021-05-27 $0.94 $0.94 $0.94 $0.94 $0.94 25
2021-05-26 $0.94 $0.94 $0.94 $0.94 $0.94 1
2021-05-25 $0.94 $0.94 $0.94 $0.94 $0.94 0
2021-05-24 $0.82 $0.99 $0.82 $0.94 $0.94 58,075
2021-05-21 $0.82 $0.82 $0.82 $0.82 $0.82 176
2021-05-20 $0.85 $0.85 $0.85 $0.85 $0.85 11,498
2021-05-19 $0.75 $0.75 $0.75 $0.75 $0.75 27
2021-05-18 $0.75 $0.75 $0.75 $0.75 $0.75 0
2021-05-17 $0.75 $0.75 $0.75 $0.75 $0.75 391
2021-05-14 $0.90 $0.90 $0.75 $0.77 $0.77 852
2021-05-13 $0.90 $0.90 $0.90 $0.90 $0.90 26,590
2021-05-12 $0.90 $0.90 $0.90 $0.90 $0.90 89
2021-05-11 $0.90 $0.90 $0.90 $0.90 $0.90 87
2021-05-10 $0.94 $0.94 $0.90 $0.90 $0.90 20,127
2021-05-07 $0.90 $0.90 $0.90 $0.90 $0.90 2
2021-05-06 $0.90 $0.90 $0.90 $0.90 $0.90 77,161
2021-05-05 $0.90 $0.90 $0.90 $0.90 $0.90 525
2021-05-04 $0.90 $0.90 $0.90 $0.90 $0.90 2,234
2021-05-03 $0.94 $0.94 $0.90 $0.94 $0.94 5,436
2021-04-30 $0.90 $0.99 $0.90 $0.99 $0.99 22,773
2021-04-29 $0.90 $0.96 $0.90 $0.96 $0.96 3,600
2021-04-28 $0.96 $0.96 $0.96 $0.96 $0.96 19
2021-04-27 $0.91 $0.96 $0.91 $0.96 $0.96 548
2021-04-26 $0.92 $1.01 $0.90 $0.95 $0.95 6,002
2021-04-23 $0.90 $0.90 $0.85 $0.85 $0.85 5,663
2021-04-22 $0.92 $0.92 $0.92 $0.92 $0.92 26
2021-04-21 $0.92 $0.92 $0.92 $0.92 $0.92 5
2021-04-20 $0.70 $0.93 $0.69 $0.92 $0.92 11,160
2021-04-19 $0.75 $1.15 $0.72 $0.72 $0.72 7,272
2021-04-16 $0.77 $1.49 $0.77 $0.80 $0.80 2,202
2021-04-15 $0.75 $0.98 $0.75 $0.98 $0.98 3,552
2021-04-14 $0.77 $0.77 $0.70 $0.77 $0.77 5,447
2021-04-13 $0.97 $0.97 $0.76 $0.76 $0.76 11,716
2021-04-12 $1.00 $1.00 $0.76 $0.76 $0.76 439
2021-04-09 $1.00 $1.00 $1.00 $1.00 $1.00 10,027
2021-04-08 $1.00 $1.11 $0.99 $1.00 $1.00 43,089
2021-04-07 $0.93 $0.93 $0.85 $0.87 $0.87 9,250
2021-04-06 $0.96 $0.96 $0.96 $0.96 $0.96 0
2021-04-05 $1.00 $1.01 $0.96 $0.96 $0.96 8,999
2021-04-01 $0.90 $0.97 $0.77 $0.97 $0.97 2,119
2021-03-31 $0.94 $0.95 $0.86 $0.95 $0.95 7,702
2021-03-30 $0.93 $0.93 $0.93 $0.93 $0.93 243
2021-03-29 $0.97 $0.97 $0.97 $0.97 $0.97 2,105
2021-03-26 $0.73 $0.76 $0.73 $0.73 $0.73 3,520
2021-03-25 $0.75 $0.77 $0.73 $0.73 $0.73 3,958
2021-03-24 $0.79 $0.80 $0.75 $0.75 $0.75 5,300
2021-03-23 $0.97 $0.97 $0.80 $0.83 $0.83 20,933
2021-03-22 $0.99 $0.99 $0.71 $0.84 $0.84 103,267
2021-03-19 $1.01 $1.21 $0.97 $0.99 $0.99 23,009
2021-03-18 $1.11 $1.18 $1.00 $1.00 $1.00 5,162
2021-03-17 $1.08 $1.33 $1.01 $1.15 $1.15 21,169
2021-03-16 $1.49 $1.49 $1.10 $1.33 $1.33 22,400
2021-03-15 $1.43 $1.62 $1.42 $1.55 $1.55 80,813
2021-03-12 $1.58 $2.18 $1.36 $1.85 $1.85 1,207,546
2021-03-11 $0.98 $1.04 $0.83 $0.83 $0.83 5,158
2021-03-10 $0.81 $0.99 $0.81 $0.99 $0.99 8,757
2021-03-09 $1.04 $1.04 $0.99 $0.99 $0.99 2,499
2021-03-08 $0.78 $0.79 $0.78 $0.79 $0.79 1,808
2021-03-05 $0.65 $0.65 $0.65 $0.65 $0.65 368
2021-03-04 $0.79 $0.87 $0.79 $0.79 $0.79 56,710
2021-03-03 $0.95 $0.95 $0.95 $0.95 $0.95 130
2021-03-02 $0.95 $0.95 $0.95 $0.95 $0.95 602
2021-03-01 $0.97 $1.00 $0.88 $0.98 $0.98 14,217
2021-02-26 $0.80 $1.03 $0.80 $0.89 $0.89 13,029
2021-02-25 $0.81 $0.89 $0.81 $0.89 $0.89 10,553
2021-02-24 $0.95 $0.95 $0.79 $0.80 $0.80 3,954
2021-02-23 $0.90 $0.90 $0.80 $0.80 $0.80 5,862
2021-02-22 $0.99 $1.07 $0.81 $0.91 $0.91 45,725
2021-02-19 $0.84 $0.91 $0.83 $0.84 $0.84 2,133
2021-02-18 $0.83 $0.87 $0.82 $0.87 $0.87 30,490
2021-02-17 $0.98 $0.98 $0.86 $0.93 $0.93 20,456
2021-02-16 $0.82 $1.00 $0.82 $1.00 $1.00 8,662
2021-02-12 $0.90 $1.00 $0.80 $0.84 $0.84 27,462
2021-02-11 $0.80 $1.00 $0.80 $0.90 $0.90 126,377
2021-02-10 $0.79 $0.86 $0.72 $0.80 $0.80 37,394
2021-02-09 $0.76 $0.76 $0.70 $0.76 $0.76 6,218
2021-02-08 $0.83 $0.83 $0.69 $0.71 $0.71 26,137
2021-02-05 $0.75 $0.85 $0.75 $0.83 $0.83 10,007
2021-02-04 $0.92 $0.92 $0.65 $0.75 $0.75 85,180
2021-02-03 $0.70 $0.92 $0.60 $0.92 $0.92 230,606
2021-02-02 $0.73 $0.73 $0.45 $0.70 $0.70 48,981
2021-02-01 $0.60 $0.74 $0.40 $0.74 $0.74 13,935
2021-01-29 $0.73 $0.91 $0.61 $0.77 $0.77 213,714

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.