NeurAxis, Inc. (NRXS)
NYSEAMERICAN: NRXS · Real-Time Price · USD
2.270
-0.040 (-1.73%)
May 2, 2025, 9:30 AM EDT - Market open
NeurAxis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 2.35 | 2.35 | 2.27 | 2.27 | - | -1.73% | 105 |
| May 1, 2025 | 2.27 | 2.31 | 2.20 | 2.31 | 2.31 | -1.70% | 3,282 |
| Apr 30, 2025 | 2.24 | 2.40 | 2.01 | 2.35 | 2.35 | 5.86% | 26,939 |
| Apr 29, 2025 | 2.32 | 2.38 | 2.19 | 2.22 | 2.22 | -3.48% | 5,718 |
| Apr 28, 2025 | 2.31 | 2.43 | 2.00 | 2.30 | 2.30 | -5.74% | 41,027 |
| Apr 25, 2025 | 2.35 | 2.48 | 2.22 | 2.44 | 2.44 | 2.31% | 11,468 |
| Apr 24, 2025 | 2.36 | 2.50 | 2.30 | 2.39 | 2.39 | -1.32% | 31,894 |
| Apr 23, 2025 | 2.01 | 2.55 | 1.89 | 2.42 | 2.42 | 23.95% | 69,025 |
| Apr 22, 2025 | 1.88 | 2.20 | 1.85 | 1.95 | 1.95 | 8.64% | 24,965 |
| Apr 21, 2025 | 1.58 | 1.85 | 1.55 | 1.80 | 1.80 | 12.19% | 48,195 |
| Apr 17, 2025 | 1.61 | 1.71 | 1.55 | 1.60 | 1.60 | -1.23% | 2,093 |
| Apr 16, 2025 | 1.71 | 1.71 | 1.33 | 1.62 | 1.62 | -4.71% | 50,425 |
| Apr 15, 2025 | 1.80 | 1.91 | 1.70 | 1.70 | 1.70 | -1.73% | 7,962 |
| Apr 14, 2025 | 1.83 | 2.00 | 1.66 | 1.73 | 1.73 | -3.35% | 94,663 |
| Apr 11, 2025 | 1.89 | 2.00 | 1.69 | 1.79 | 1.79 | - | 136,216 |
| Apr 10, 2025 | 1.59 | 2.09 | 1.59 | 1.79 | 1.79 | 2.23% | 58,544 |
| Apr 9, 2025 | 1.65 | 1.87 | 1.59 | 1.75 | 1.75 | 8.76% | 13,359 |
| Apr 8, 2025 | 1.77 | 1.88 | 1.61 | 1.61 | 1.61 | -5.35% | 8,130 |
| Apr 7, 2025 | 1.72 | 1.97 | 1.48 | 1.70 | 1.70 | -8.05% | 28,864 |
| Apr 4, 2025 | 1.95 | 2.25 | 1.69 | 1.85 | 1.85 | -5.13% | 68,572 |
| Apr 3, 2025 | 2.00 | 2.17 | 1.79 | 1.95 | 1.95 | -9.30% | 29,987 |
| Apr 2, 2025 | 2.20 | 2.30 | 2.00 | 2.15 | 2.15 | 1.90% | 51,963 |
| Apr 1, 2025 | 2.06 | 2.17 | 2.05 | 2.11 | 2.11 | -1.86% | 6,762 |
| Mar 31, 2025 | 2.01 | 2.18 | 2.01 | 2.15 | 2.15 | 2.33% | 59,517 |
| Mar 28, 2025 | 2.07 | 2.16 | 2.07 | 2.10 | 2.10 | -1.41% | 5,913 |
| Mar 27, 2025 | 2.04 | 2.18 | 2.04 | 2.13 | 2.13 | -0.88% | 2,058 |
| Mar 26, 2025 | 2.23 | 2.23 | 2.01 | 2.15 | 2.15 | -1.83% | 15,625 |
| Mar 25, 2025 | 2.15 | 2.19 | 2.15 | 2.19 | 2.19 | 0.92% | 1,796 |
| Mar 24, 2025 | 2.24 | 2.35 | 2.01 | 2.17 | 2.17 | -6.06% | 14,225 |
| Mar 21, 2025 | 2.33 | 2.33 | 2.15 | 2.31 | 2.31 | 1.76% | 25,534 |
| Mar 20, 2025 | 2.40 | 2.43 | 2.27 | 2.27 | 2.27 | -0.87% | 7,659 |
| Mar 19, 2025 | 2.29 | 2.40 | 2.09 | 2.29 | 2.29 | -5.76% | 21,036 |
| Mar 18, 2025 | 2.30 | 2.45 | 2.22 | 2.43 | 2.43 | 14.08% | 26,844 |
| Mar 17, 2025 | 2.21 | 2.31 | 2.13 | 2.13 | 2.13 | -1.39% | 2,579 |
| Mar 14, 2025 | 2.16 | 2.33 | 2.15 | 2.16 | 2.16 | 2.86% | 10,212 |
| Mar 13, 2025 | 2.21 | 2.40 | 2.10 | 2.10 | 2.10 | -2.78% | 23,560 |
| Mar 12, 2025 | 2.21 | 2.44 | 2.01 | 2.16 | 2.16 | -1.82% | 49,438 |
| Mar 11, 2025 | 2.20 | 2.45 | 2.14 | 2.20 | 2.20 | 2.33% | 31,709 |
| Mar 10, 2025 | 2.16 | 2.24 | 2.10 | 2.15 | 2.15 | -1.83% | 10,235 |
| Mar 7, 2025 | 1.99 | 2.19 | 1.99 | 2.19 | 2.19 | 4.29% | 23,457 |
| Mar 6, 2025 | 2.16 | 2.20 | 2.05 | 2.10 | 2.10 | -1.87% | 34,294 |
| Mar 5, 2025 | 2.20 | 2.24 | 2.14 | 2.14 | 2.14 | -1.83% | 7,044 |
| Mar 4, 2025 | 2.12 | 2.70 | 2.08 | 2.18 | 2.18 | 2.83% | 50,762 |
| Mar 3, 2025 | 2.18 | 2.18 | 2.12 | 2.12 | 2.12 | -2.75% | 8,875 |
| Feb 28, 2025 | 2.14 | 2.18 | 2.10 | 2.18 | 2.18 | 3.32% | 10,761 |
| Feb 27, 2025 | 2.14 | 2.15 | 2.11 | 2.11 | 2.11 | -1.40% | 5,649 |
| Feb 26, 2025 | 2.16 | 2.19 | 2.14 | 2.14 | 2.14 | -0.93% | 13,534 |
| Feb 25, 2025 | 2.28 | 2.28 | 2.16 | 2.16 | 2.16 | -5.26% | 16,605 |
| Feb 24, 2025 | 2.28 | 2.35 | 2.28 | 2.28 | 2.28 | -1.30% | 15,661 |
| Feb 21, 2025 | 2.30 | 2.32 | 2.28 | 2.31 | 2.31 | -0.86% | 12,202 |