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

Data as of Nov. 29, 2022

$0.13 ($0.00) 0.00%

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 Nov. 29, 2022
Open $0.13
Previous Close $0.13
High $0.13
Low $0.13
Adjusted Open $0.13
Previous Adjusted Close $0.13
Adjusted High $0.13
Adjusted Low $0.13

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
2022-11-18 $0.13 $0.13 $0.13 $0.13 $0.13 0
2022-11-17 $0.13 $0.13 $0.13 $0.13 $0.13 0
2022-11-16 $0.13 $0.13 $0.13 $0.13 $0.13 0
2022-11-15 $0.13 $0.13 $0.13 $0.13 $0.13 0
2022-11-14 $0.15 $0.15 $0.08 $0.13 $0.13 40,645
2022-11-11 $0.15 $0.15 $0.15 $0.15 $0.15 0
2022-11-10 $0.14 $0.15 $0.13 $0.15 $0.15 26,790
2022-11-09 $0.14 $0.14 $0.13 $0.13 $0.13 5,650
2022-11-08 $0.18 $0.18 $0.18 $0.18 $0.18 583
2022-11-07 $0.19 $0.19 $0.19 $0.19 $0.19 568
2022-11-04 $0.16 $0.19 $0.14 $0.14 $0.14 1,371
2022-11-03 $0.19 $0.19 $0.14 $0.18 $0.18 3,843
2022-11-02 $0.17 $0.20 $0.15 $0.19 $0.19 4,303
2022-11-01 $0.20 $0.39 $0.17 $0.20 $0.20 51,178
2022-10-31 $0.23 $0.23 $0.16 $0.16 $0.16 3,578
2022-10-28 $0.14 $0.14 $0.14 $0.14 $0.14 86
2022-10-27 $0.14 $0.14 $0.14 $0.14 $0.14 1,388
2022-10-26 $0.18 $0.18 $0.18 $0.18 $0.18 195
2022-10-25 $0.15 $0.15 $0.14 $0.14 $0.14 1,518
2022-10-24 $0.15 $0.15 $0.15 $0.15 $0.15 229
2022-10-21 $0.22 $0.22 $0.14 $0.14 $0.14 3,226
2022-10-20 $0.23 $0.23 $0.23 $0.23 $0.23 5,081
2022-10-19 $0.25 $0.25 $0.17 $0.17 $0.17 322
2022-10-18 $0.10 $0.25 $0.10 $0.14 $0.14 1,534
2022-10-17 $0.18 $0.18 $0.12 $0.16 $0.16 1,857
2022-10-14 $0.18 $0.18 $0.15 $0.16 $0.16 5,371
2022-10-13 $0.18 $0.18 $0.12 $0.15 $0.15 27,208
2022-10-12 $0.22 $0.27 $0.16 $0.20 $0.20 10,905
2022-10-11 $0.18 $0.20 $0.18 $0.20 $0.20 757
2022-10-10 $0.21 $0.21 $0.13 $0.15 $0.15 11,446
2022-10-07 $0.32 $0.32 $0.32 $0.32 $0.32 37
2022-10-06 $0.32 $0.32 $0.30 $0.32 $0.32 2,581
2022-10-05 $0.26 $0.28 $0.22 $0.22 $0.22 3,687
2022-10-04 $0.23 $0.27 $0.18 $0.18 $0.18 5,667
2022-10-03 $0.18 $0.32 $0.18 $0.21 $0.21 2,285
2022-09-30 $0.22 $0.32 $0.21 $0.25 $0.25 5,323
2022-09-29 $0.27 $0.30 $0.19 $0.26 $0.26 4,904
2022-09-28 $0.18 $0.27 $0.18 $0.27 $0.27 2,307
2022-09-27 $0.25 $0.25 $0.25 $0.25 $0.25 219
2022-09-26 $0.18 $0.25 $0.18 $0.25 $0.25 1,761
2022-09-23 $0.29 $0.34 $0.22 $0.32 $0.32 8,951
2022-09-22 $0.38 $0.44 $0.12 $0.27 $0.27 38,258
2022-09-21 $0.32 $0.38 $0.30 $0.35 $0.35 3,613
2022-09-20 $0.39 $0.39 $0.29 $0.30 $0.30 5,777
2022-09-19 $0.41 $0.48 $0.13 $0.29 $0.29 24,952
2022-09-16 $0.44 $0.44 $0.31 $0.38 $0.38 1,623
2022-09-15 $0.33 $0.44 $0.32 $0.42 $0.42 15,870
2022-09-14 $0.36 $0.43 $0.33 $0.42 $0.42 36,801
2022-09-13 $0.28 $0.40 $0.28 $0.33 $0.33 32,162
2022-09-12 $0.28 $0.28 $0.20 $0.27 $0.27 39,256
2022-09-09 $0.18 $0.28 $0.18 $0.28 $0.28 128,377
2022-09-08 $0.18 $0.18 $0.18 $0.18 $0.18 21,922
2022-09-07 $0.16 $0.17 $0.15 $0.17 $0.17 28,878
2022-09-06 $0.13 $0.17 $0.11 $0.17 $0.17 15,280
2022-09-02 $0.17 $0.17 $0.16 $0.17 $0.17 637
2022-09-01 $0.16 $0.16 $0.15 $0.15 $0.15 2,659
2022-08-31 $0.11 $0.15 $0.11 $0.14 $0.14 3,846
2022-08-30 $0.18 $0.18 $0.14 $0.16 $0.16 4,395
2022-08-29 $0.14 $0.14 $0.14 $0.14 $0.14 901
2022-08-26 $0.11 $0.12 $0.11 $0.12 $0.12 1,516
2022-08-25 $0.12 $0.15 $0.11 $0.12 $0.12 13,438
2022-08-24 $0.12 $0.19 $0.12 $0.15 $0.15 26,115
2022-08-23 $0.19 $0.19 $0.12 $0.19 $0.19 21,791
2022-08-22 $0.19 $0.19 $0.19 $0.19 $0.19 800
2022-08-19 $0.13 $0.16 $0.13 $0.16 $0.16 1,868
2022-08-18 $0.18 $0.18 $0.17 $0.17 $0.17 882
2022-08-17 $0.13 $0.19 $0.13 $0.19 $0.19 1,043
2022-08-16 $0.18 $0.19 $0.18 $0.19 $0.19 3,679
2022-08-15 $0.21 $0.21 $0.15 $0.15 $0.15 2,423
2022-08-12 $0.13 $0.15 $0.13 $0.15 $0.15 8,800
2022-08-11 $0.12 $0.12 $0.12 $0.12 $0.12 847
2022-08-10 $0.12 $0.12 $0.12 $0.12 $0.12 289
2022-08-09 $0.19 $0.19 $0.16 $0.19 $0.19 19,107
2022-08-08 $0.16 $0.22 $0.16 $0.19 $0.19 14,463
2022-08-05 $0.16 $0.16 $0.12 $0.16 $0.16 6,413
2022-08-04 $0.16 $0.16 $0.16 $0.16 $0.16 378
2022-08-03 $0.17 $0.17 $0.17 $0.17 $0.17 390
2022-08-02 $0.14 $0.14 $0.12 $0.14 $0.14 60,053
2022-08-01 $0.15 $0.15 $0.14 $0.14 $0.14 663
2022-07-29 $0.18 $0.18 $0.12 $0.15 $0.15 11,021
2022-07-28 $0.12 $0.17 $0.12 $0.15 $0.15 60,921
2022-07-27 $0.16 $0.16 $0.12 $0.14 $0.14 42,941
2022-07-26 $0.18 $0.18 $0.18 $0.18 $0.18 138
2022-07-25 $0.20 $0.25 $0.04 $0.12 $0.12 18,620
2022-07-22 $0.20 $0.20 $0.15 $0.15 $0.15 10,918
2022-07-21 $0.15 $0.15 $0.14 $0.14 $0.14 9,614
2022-07-20 $0.15 $0.15 $0.15 $0.15 $0.15 7,849
2022-07-19 $0.22 $0.22 $0.22 $0.22 $0.22 165
2022-07-18 $0.22 $0.22 $0.22 $0.22 $0.22 131
2022-07-15 $0.17 $0.20 $0.17 $0.19 $0.19 4,383
2022-07-14 $0.17 $0.17 $0.17 $0.17 $0.17 50
2022-07-13 $0.17 $0.17 $0.17 $0.17 $0.17 66
2022-07-12 $0.17 $0.17 $0.17 $0.17 $0.17 7
2022-07-11 $0.22 $0.28 $0.17 $0.17 $0.17 3,871
2022-07-08 $0.35 $0.35 $0.15 $0.22 $0.22 5,023
2022-07-07 $0.35 $0.35 $0.12 $0.35 $0.35 10,833
2022-07-06 $0.32 $0.36 $0.31 $0.31 $0.31 2,372
2022-07-05 $0.27 $0.38 $0.19 $0.22 $0.22 12,227
2022-07-01 $0.10 $0.10 $0.10 $0.10 $0.10 814
2022-06-30 $0.10 $0.12 $0.10 $0.12 $0.12 10,758
2022-06-29 $0.15 $0.15 $0.13 $0.13 $0.13 20,134
2022-06-28 $0.16 $0.16 $0.15 $0.15 $0.15 5,122
2022-06-27 $0.15 $0.20 $0.15 $0.17 $0.17 6,832
2022-06-24 $0.20 $0.22 $0.20 $0.22 $0.22 10,600
2022-06-23 $0.18 $0.18 $0.18 $0.18 $0.18 1,010
2022-06-22 $0.32 $0.34 $0.32 $0.34 $0.34 1,030
2022-06-21 $0.30 $0.30 $0.21 $0.28 $0.28 1,808
2022-06-17 $0.27 $0.29 $0.26 $0.29 $0.29 1,513
2022-06-16 $0.25 $0.27 $0.18 $0.18 $0.18 5,070
2022-06-15 $0.27 $0.27 $0.18 $0.23 $0.23 7,198
2022-06-14 $0.23 $0.30 $0.18 $0.23 $0.23 9,395
2022-06-13 $0.28 $0.30 $0.24 $0.25 $0.25 3,337
2022-06-10 $0.19 $0.27 $0.18 $0.27 $0.27 4,878
2022-06-09 $0.30 $0.31 $0.18 $0.23 $0.23 7,957
2022-06-08 $0.23 $0.23 $0.23 $0.23 $0.23 1
2022-06-07 $0.21 $0.32 $0.18 $0.23 $0.23 4,513
2022-06-06 $0.32 $0.32 $0.20 $0.27 $0.27 2,315
2022-06-03 $0.19 $0.26 $0.19 $0.22 $0.22 3,027
2022-06-02 $0.25 $0.25 $0.25 $0.25 $0.25 138
2022-06-01 $0.18 $0.30 $0.18 $0.20 $0.20 5,732
2022-05-31 $0.23 $0.23 $0.23 $0.23 $0.23 203
2022-05-27 $0.30 $0.32 $0.19 $0.23 $0.23 12,735
2022-05-26 $0.18 $0.35 $0.18 $0.32 $0.32 5,481
2022-05-25 $0.31 $0.31 $0.20 $0.25 $0.25 2,052
2022-05-24 $0.32 $0.37 $0.19 $0.32 $0.32 5,749
2022-05-23 $0.30 $0.34 $0.18 $0.31 $0.31 5,847
2022-05-20 $0.16 $0.33 $0.16 $0.32 $0.32 4,736
2022-05-19 $0.35 $0.35 $0.20 $0.33 $0.33 7,165
2022-05-18 $0.15 $0.38 $0.15 $0.38 $0.38 1,177
2022-05-17 $0.29 $0.37 $0.29 $0.37 $0.37 731
2022-05-16 $0.11 $0.22 $0.11 $0.22 $0.22 631
2022-05-13 $0.20 $0.26 $0.10 $0.25 $0.25 12,887
2022-05-12 $0.36 $0.36 $0.20 $0.20 $0.20 16,800
2022-05-11 $0.11 $0.11 $0.11 $0.11 $0.11 134
2022-05-10 $0.11 $0.11 $0.11 $0.11 $0.11 206
2022-05-09 $0.19 $0.19 $0.19 $0.19 $0.19 38
2022-05-06 $0.18 $0.19 $0.18 $0.19 $0.19 2,204
2022-05-05 $0.20 $0.20 $0.18 $0.18 $0.18 10,874
2022-05-04 $0.19 $0.20 $0.15 $0.20 $0.20 22,229
2022-05-03 $0.12 $0.12 $0.06 $0.06 $0.06 4,894
2022-05-02 $0.17 $0.17 $0.14 $0.14 $0.14 33,239
2022-04-29 $0.20 $0.20 $0.18 $0.18 $0.18 1,410
2022-04-28 $0.26 $0.26 $0.22 $0.22 $0.22 1,763
2022-04-27 $0.25 $0.25 $0.25 $0.25 $0.25 67
2022-04-26 $0.25 $0.25 $0.25 $0.25 $0.25 16
2022-04-25 $0.21 $0.25 $0.21 $0.25 $0.25 1,235
2022-04-22 $0.34 $0.40 $0.34 $0.40 $0.40 25,216
2022-04-21 $0.21 $0.21 $0.21 $0.21 $0.21 41
2022-04-20 $0.21 $0.21 $0.21 $0.21 $0.21 2,095
2022-04-19 $0.30 $0.30 $0.30 $0.30 $0.30 56
2022-04-18 $0.30 $0.30 $0.30 $0.30 $0.30 427
2022-04-14 $0.29 $0.29 $0.29 $0.29 $0.29 15,279
2022-04-13 $0.29 $0.29 $0.29 $0.29 $0.29 292
2022-04-12 $0.29 $0.29 $0.29 $0.29 $0.29 174
2022-04-11 $0.25 $0.25 $0.25 $0.25 $0.25 86
2022-04-08 $0.30 $0.30 $0.25 $0.25 $0.25 1,862
2022-04-07 $0.29 $0.32 $0.29 $0.32 $0.32 1,322
2022-04-06 $0.20 $0.30 $0.20 $0.20 $0.20 854
2022-04-05 $0.24 $0.29 $0.21 $0.29 $0.29 963
2022-04-04 $0.36 $0.36 $0.36 $0.36 $0.36 555
2022-04-01 $0.38 $0.38 $0.38 $0.38 $0.38 101
2022-03-31 $0.27 $0.43 $0.27 $0.38 $0.38 1,620
2022-03-30 $0.20 $0.20 $0.20 $0.20 $0.20 73
2022-03-29 $0.28 $0.28 $0.20 $0.20 $0.20 1,912
2022-03-28 $0.26 $0.26 $0.24 $0.25 $0.25 2,976
2022-03-25 $0.33 $0.33 $0.33 $0.33 $0.33 9
2022-03-24 $0.33 $0.33 $0.33 $0.33 $0.33 653
2022-03-23 $0.25 $0.25 $0.25 $0.25 $0.25 107
2022-03-22 $0.25 $0.26 $0.20 $0.25 $0.25 29,079
2022-03-21 $0.25 $0.25 $0.20 $0.24 $0.24 36,044
2022-03-18 $0.27 $0.27 $0.24 $0.24 $0.24 4,094
2022-03-17 $0.36 $0.36 $0.36 $0.36 $0.36 90
2022-03-16 $0.41 $0.41 $0.36 $0.36 $0.36 2,243
2022-03-15 $0.43 $0.44 $0.38 $0.38 $0.38 30,217
2022-03-14 $0.39 $0.39 $0.39 $0.39 $0.39 95
2022-03-11 $0.39 $0.39 $0.39 $0.39 $0.39 61
2022-03-10 $0.39 $0.39 $0.39 $0.39 $0.39 193
2022-03-09 $0.35 $0.39 $0.23 $0.39 $0.39 7,792
2022-03-08 $0.39 $0.43 $0.39 $0.43 $0.43 16,016
2022-03-07 $0.39 $0.39 $0.39 $0.39 $0.39 135
2022-03-04 $0.39 $0.39 $0.39 $0.39 $0.39 1,445
2022-03-03 $0.40 $0.41 $0.37 $0.41 $0.41 5,356
2022-03-02 $0.44 $0.44 $0.44 $0.44 $0.44 242
2022-03-01 $0.44 $0.44 $0.44 $0.44 $0.44 160
2022-02-28 $0.44 $0.44 $0.44 $0.44 $0.44 1,130
2022-02-25 $0.41 $0.41 $0.41 $0.41 $0.41 32
2022-02-24 $0.44 $0.44 $0.38 $0.41 $0.41 4,663
2022-02-23 $0.44 $0.44 $0.44 $0.44 $0.44 34
2022-02-22 $0.44 $0.44 $0.32 $0.44 $0.44 4,392
2022-02-18 $0.44 $0.44 $0.43 $0.44 $0.44 32,819
2022-02-17 $0.40 $0.44 $0.39 $0.41 $0.41 2,469
2022-02-16 $0.39 $0.44 $0.35 $0.38 $0.38 32,110
2022-02-15 $0.37 $0.37 $0.35 $0.35 $0.35 47,038
2022-02-14 $0.31 $0.36 $0.31 $0.35 $0.35 6,331
2022-02-11 $0.35 $0.35 $0.35 $0.35 $0.35 719
2022-02-10 $0.37 $0.37 $0.37 $0.37 $0.37 121
2022-02-09 $0.35 $0.37 $0.35 $0.37 $0.37 1,615
2022-02-08 $0.39 $0.40 $0.35 $0.35 $0.35 31,819
2022-02-07 $0.35 $0.35 $0.35 $0.35 $0.35 328
2022-02-04 $0.35 $0.35 $0.35 $0.35 $0.35 455
2022-02-03 $0.35 $0.37 $0.25 $0.37 $0.37 3,943
2022-02-02 $0.30 $0.37 $0.30 $0.37 $0.37 424
2022-02-01 $0.38 $0.38 $0.38 $0.38 $0.38 195
2022-01-31 $0.31 $0.38 $0.31 $0.38 $0.38 7,886
2022-01-28 $0.30 $0.36 $0.28 $0.31 $0.31 14,439
2022-01-27 $0.32 $0.32 $0.25 $0.29 $0.29 7,794
2022-01-26 $0.29 $0.29 $0.29 $0.29 $0.29 386
2022-01-25 $0.27 $0.29 $0.27 $0.29 $0.29 2,002
2022-01-24 $0.30 $0.30 $0.26 $0.30 $0.30 3,461
2022-01-21 $0.33 $0.33 $0.27 $0.30 $0.30 15,929
2022-01-20 $0.35 $0.35 $0.32 $0.32 $0.32 26,738
2022-01-19 $0.36 $0.36 $0.32 $0.33 $0.33 6,244
2022-01-18 $0.38 $0.38 $0.30 $0.33 $0.33 24,723
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.