NeurAxis, Inc. (NRXS)
NYSEAMERICAN: NRXS · Real-Time Price · USD
5.89
-0.41 (-6.51%)
At close: Mar 3, 2026, 4:00 PM EST
6.16
+0.27 (4.58%)
After-hours: Mar 3, 2026, 8:00 PM EST
NeurAxis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 6.13 | 6.18 | 5.81 | 5.89 | 5.89 | -6.51% | 79,588 |
| Mar 2, 2026 | 5.76 | 6.34 | 5.76 | 6.30 | 6.30 | 5.00% | 146,969 |
| Feb 27, 2026 | 5.69 | 6.20 | 5.69 | 6.00 | 6.00 | 5.45% | 261,158 |
| Feb 26, 2026 | 5.24 | 5.88 | 5.15 | 5.69 | 5.69 | 7.77% | 398,568 |
| Feb 25, 2026 | 5.04 | 5.30 | 4.99 | 5.28 | 5.28 | 5.39% | 45,154 |
| Feb 24, 2026 | 4.85 | 5.05 | 4.85 | 5.01 | 5.01 | 5.47% | 63,591 |
| Feb 23, 2026 | 5.53 | 5.53 | 4.60 | 4.75 | 4.75 | -14.10% | 203,320 |
| Feb 20, 2026 | 5.39 | 5.65 | 5.37 | 5.53 | 5.53 | 3.36% | 109,995 |
| Feb 19, 2026 | 5.43 | 5.55 | 5.21 | 5.35 | 5.35 | -0.19% | 67,875 |
| Feb 18, 2026 | 5.39 | 5.56 | 5.28 | 5.36 | 5.36 | -0.56% | 75,016 |
| Feb 17, 2026 | 5.01 | 5.40 | 4.76 | 5.39 | 5.39 | 9.78% | 194,243 |
| Feb 13, 2026 | 4.78 | 5.30 | 4.51 | 4.91 | 4.91 | 1.24% | 94,023 |
| Feb 12, 2026 | 4.50 | 5.14 | 4.50 | 4.85 | 4.85 | 4.30% | 137,809 |
| Feb 11, 2026 | 4.68 | 4.86 | 4.53 | 4.65 | 4.65 | 0.65% | 91,404 |
| Feb 10, 2026 | 4.36 | 4.75 | 4.36 | 4.62 | 4.62 | 5.96% | 28,195 |
| Feb 9, 2026 | 4.35 | 4.57 | 4.35 | 4.36 | 4.36 | 0.23% | 13,045 |
| Feb 6, 2026 | 4.40 | 4.45 | 4.31 | 4.35 | 4.35 | - | 23,138 |
| Feb 5, 2026 | 4.34 | 4.50 | 4.30 | 4.35 | 4.35 | - | 33,337 |
| Feb 4, 2026 | 4.24 | 4.45 | 4.24 | 4.35 | 4.35 | 3.33% | 31,288 |
| Feb 3, 2026 | 4.42 | 4.53 | 4.13 | 4.21 | 4.21 | -4.75% | 68,267 |
| Feb 2, 2026 | 4.23 | 4.60 | 4.23 | 4.42 | 4.42 | 4.49% | 44,045 |
| Jan 30, 2026 | 4.61 | 4.73 | 4.23 | 4.23 | 4.23 | -9.03% | 198,538 |
| Jan 29, 2026 | 4.66 | 4.73 | 4.48 | 4.65 | 4.65 | -0.21% | 51,979 |
| Jan 28, 2026 | 4.54 | 4.82 | 4.52 | 4.66 | 4.66 | 1.97% | 24,278 |
| Jan 27, 2026 | 4.67 | 4.70 | 4.53 | 4.57 | 4.57 | -2.35% | 64,737 |
| Jan 26, 2026 | 4.88 | 4.99 | 4.67 | 4.68 | 4.68 | -3.70% | 52,170 |
| Jan 23, 2026 | 4.66 | 4.99 | 4.66 | 4.86 | 4.86 | 4.97% | 51,310 |
| Jan 22, 2026 | 4.92 | 4.92 | 4.54 | 4.63 | 4.63 | -5.70% | 136,167 |
| Jan 21, 2026 | 4.54 | 5.05 | 4.54 | 4.91 | 4.91 | 5.59% | 197,658 |
| Jan 20, 2026 | 4.53 | 4.75 | 4.33 | 4.65 | 4.65 | 1.75% | 133,403 |
| Jan 16, 2026 | 4.61 | 4.76 | 4.51 | 4.57 | 4.57 | -0.65% | 46,311 |
| Jan 15, 2026 | 4.72 | 4.75 | 4.57 | 4.60 | 4.60 | -2.95% | 77,593 |
| Jan 14, 2026 | 4.93 | 4.93 | 4.61 | 4.74 | 4.74 | -3.66% | 84,916 |
| Jan 13, 2026 | 5.15 | 5.15 | 4.83 | 4.92 | 4.92 | -4.47% | 72,290 |
| Jan 12, 2026 | 4.88 | 5.20 | 4.74 | 5.15 | 5.15 | 5.97% | 273,189 |
| Jan 9, 2026 | 4.66 | 4.95 | 4.58 | 4.86 | 4.86 | 4.97% | 237,295 |
| Jan 8, 2026 | 4.48 | 4.95 | 4.46 | 4.63 | 4.63 | 4.28% | 228,810 |
| Jan 7, 2026 | 4.39 | 4.55 | 4.39 | 4.44 | 4.44 | -0.45% | 45,627 |
| Jan 6, 2026 | 4.41 | 4.53 | 4.37 | 4.46 | 4.46 | 1.13% | 97,302 |
| Jan 5, 2026 | 4.39 | 4.47 | 4.34 | 4.41 | 4.41 | -1.12% | 109,224 |
| Jan 2, 2026 | 4.42 | 4.64 | 4.34 | 4.46 | 4.46 | -1.76% | 75,445 |
| Dec 31, 2025 | 4.50 | 4.54 | 4.31 | 4.54 | 4.54 | 0.67% | 174,364 |
| Dec 30, 2025 | 4.52 | 4.70 | 4.31 | 4.51 | 4.51 | 7.38% | 490,186 |
| Dec 29, 2025 | 3.89 | 4.44 | 3.76 | 4.20 | 4.20 | 7.14% | 321,289 |
| Dec 26, 2025 | 3.78 | 3.97 | 3.67 | 3.92 | 3.92 | 2.62% | 76,969 |
| Dec 24, 2025 | 3.51 | 3.89 | 3.51 | 3.82 | 3.82 | 9.77% | 98,041 |
| Dec 23, 2025 | 4.02 | 4.25 | 3.41 | 3.48 | 3.48 | -13.65% | 339,220 |
| Dec 22, 2025 | 3.26 | 4.09 | 3.11 | 4.03 | 4.03 | 25.16% | 858,232 |
| Dec 19, 2025 | 3.49 | 3.70 | 2.96 | 3.22 | 3.22 | 11.81% | 15,183,088 |
| Dec 18, 2025 | 2.73 | 3.01 | 2.73 | 2.88 | 2.88 | 4.35% | 90,589 |