NeurAxis, Inc. (NRXS)
NYSEAMERICAN: NRXS · Real-Time Price · USD
3.190
-0.060 (-1.85%)
Nov 20, 2024, 4:00 PM EST - Market closed
NeurAxis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.17 | 3.29 | 3.03 | 3.19 | 3.19 | -1.85% | 19,867 |
| Nov 19, 2024 | 3.14 | 3.31 | 3.14 | 3.25 | 3.25 | 4.84% | 25,040 |
| Nov 18, 2024 | 3.18 | 3.29 | 3.04 | 3.10 | 3.10 | -1.59% | 21,022 |
| Nov 15, 2024 | 3.34 | 3.41 | 3.12 | 3.15 | 3.15 | -3.67% | 7,835 |
| Nov 14, 2024 | 3.18 | 3.78 | 3.15 | 3.27 | 3.27 | 3.48% | 54,261 |
| Nov 13, 2024 | 3.03 | 3.16 | 2.96 | 3.16 | 3.16 | - | 14,315 |
| Nov 12, 2024 | 2.82 | 3.19 | 2.50 | 3.16 | 3.16 | 26.40% | 70,790 |
| Nov 11, 2024 | 2.25 | 2.89 | 2.25 | 2.50 | 2.50 | 4.17% | 79,016 |
| Nov 8, 2024 | 2.60 | 2.64 | 2.40 | 2.40 | 2.40 | -4.00% | 6,729 |
| Nov 7, 2024 | 2.45 | 2.60 | 2.28 | 2.50 | 2.50 | -5.66% | 22,483 |
| Nov 6, 2024 | 2.71 | 3.01 | 2.29 | 2.65 | 2.65 | 1.53% | 35,332 |
| Nov 5, 2024 | 2.50 | 2.78 | 2.26 | 2.61 | 2.61 | 0.77% | 43,260 |
| Nov 4, 2024 | 2.34 | 2.70 | 2.14 | 2.59 | 2.59 | - | 46,695 |
| Nov 1, 2024 | 2.65 | 2.70 | 2.05 | 2.59 | 2.59 | -3.72% | 12,396 |
| Oct 31, 2024 | 2.73 | 2.73 | 2.54 | 2.69 | 2.69 | 2.28% | 7,818 |
| Oct 30, 2024 | 2.76 | 2.76 | 2.63 | 2.63 | 2.63 | -8.68% | 13,485 |
| Oct 29, 2024 | 2.82 | 2.88 | 2.75 | 2.88 | 2.88 | -1.37% | 6,709 |
| Oct 28, 2024 | 2.91 | 3.02 | 2.89 | 2.92 | 2.92 | -1.02% | 6,105 |
| Oct 25, 2024 | 2.79 | 2.95 | 2.79 | 2.95 | 2.95 | -0.67% | 4,402 |
| Oct 24, 2024 | 3.00 | 3.00 | 2.70 | 2.97 | 2.97 | 0.34% | 8,934 |
| Oct 23, 2024 | 2.87 | 2.96 | 2.66 | 2.96 | 2.96 | 2.07% | 6,816 |
| Oct 22, 2024 | 2.80 | 3.20 | 2.80 | 2.90 | 2.90 | 5.07% | 9,626 |
| Oct 21, 2024 | 2.93 | 3.10 | 2.76 | 2.76 | 2.76 | -8.61% | 8,274 |
| Oct 18, 2024 | 3.04 | 3.25 | 2.75 | 3.02 | 3.02 | 2.37% | 22,577 |
| Oct 17, 2024 | 3.00 | 3.01 | 2.71 | 2.95 | 2.95 | -1.67% | 7,647 |
| Oct 16, 2024 | 2.80 | 3.01 | 2.80 | 3.00 | 3.00 | 3.45% | 1,310 |
| Oct 15, 2024 | 2.62 | 2.95 | 2.62 | 2.90 | 2.90 | 2.84% | 9,882 |
| Oct 14, 2024 | 2.90 | 2.97 | 2.79 | 2.82 | 2.82 | 0.71% | 15,728 |
| Oct 11, 2024 | 2.88 | 2.96 | 2.80 | 2.80 | 2.80 | -2.78% | 2,021 |
| Oct 10, 2024 | 2.97 | 2.97 | 2.88 | 2.88 | 2.88 | -5.26% | 1,129 |
| Oct 9, 2024 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 228 |
| Oct 8, 2024 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.33% | 326 |
| Oct 7, 2024 | 3.06 | 3.06 | 3.03 | 3.03 | 3.03 | 3.77% | 1,458 |
| Oct 4, 2024 | 2.80 | 3.01 | 2.80 | 2.92 | 2.92 | -2.67% | 1,699 |
| Oct 3, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 715 |
| Oct 2, 2024 | 3.05 | 3.06 | 3.00 | 3.00 | 3.00 | - | 10,768 |
| Oct 1, 2024 | 3.01 | 3.10 | 2.95 | 3.00 | 3.00 | 0.67% | 10,718 |
| Sep 30, 2024 | 3.17 | 3.17 | 2.98 | 2.98 | 2.98 | -5.99% | 594 |
| Sep 27, 2024 | 3.01 | 3.17 | 3.01 | 3.17 | 3.17 | - | 1,114 |
| Sep 26, 2024 | 3.05 | 3.17 | 3.05 | 3.17 | 3.17 | 5.67% | 1,231 |
| Sep 25, 2024 | 2.91 | 3.22 | 2.76 | 3.00 | 3.00 | 3.45% | 9,725 |
| Sep 24, 2024 | 2.80 | 3.15 | 2.80 | 2.90 | 2.90 | - | 4,659 |
| Sep 23, 2024 | 2.60 | 3.13 | 2.59 | 2.90 | 2.90 | 11.54% | 23,353 |
| Sep 20, 2024 | 2.91 | 2.91 | 2.36 | 2.60 | 2.60 | -11.26% | 28,632 |
| Sep 19, 2024 | 3.11 | 3.11 | 2.93 | 2.93 | 2.93 | 0.34% | 1,474 |
| Sep 18, 2024 | 3.11 | 3.11 | 2.92 | 2.92 | 2.92 | -2.67% | 3,135 |
| Sep 17, 2024 | 3.18 | 3.18 | 3.00 | 3.00 | 3.00 | -4.76% | 620 |
| Sep 16, 2024 | 3.12 | 3.19 | 3.10 | 3.15 | 3.15 | 6.06% | 10,750 |
| Sep 13, 2024 | 3.12 | 3.13 | 2.97 | 2.97 | 2.97 | -4.19% | 8,325 |
| Sep 12, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 608 |
| Sep 11, 2024 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | -1.27% | 1,362 |
| Sep 10, 2024 | 3.14 | 3.14 | 3.00 | 3.14 | 3.14 | - | 3,231 |
| Sep 9, 2024 | 2.93 | 3.14 | 2.93 | 3.14 | 3.14 | 6.44% | 11,991 |
| Sep 6, 2024 | 3.12 | 3.12 | 2.94 | 2.95 | 2.95 | -2.32% | 8,944 |
| Sep 5, 2024 | 3.19 | 3.19 | 3.02 | 3.02 | 3.02 | -6.50% | 7,972 |
| Sep 4, 2024 | 3.11 | 3.25 | 3.00 | 3.23 | 3.23 | 3.19% | 18,181 |
| Sep 3, 2024 | 3.13 | 3.13 | 3.06 | 3.13 | 3.13 | 2.35% | 2,666 |
| Aug 30, 2024 | 3.13 | 3.13 | 3.03 | 3.06 | 3.06 | -2.30% | 1,941 |
| Aug 29, 2024 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 2.25% | 289 |
| Aug 28, 2024 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | -2.20% | 588 |
| Aug 27, 2024 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | 435 |
| Aug 26, 2024 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 1.62% | 156 |
| Aug 23, 2024 | 3.18 | 3.22 | 3.05 | 3.08 | 3.08 | 0.98% | 14,900 |
| Aug 22, 2024 | 3.20 | 3.20 | 3.05 | 3.05 | 3.05 | -3.48% | 5,112 |
| Aug 21, 2024 | 3.17 | 3.20 | 3.02 | 3.16 | 3.16 | -0.63% | 12,158 |
| Aug 20, 2024 | 3.22 | 3.23 | 3.02 | 3.18 | 3.18 | - | 9,296 |
| Aug 19, 2024 | 3.23 | 3.31 | 3.07 | 3.18 | 3.18 | - | 5,290 |
| Aug 16, 2024 | 3.17 | 3.22 | 3.09 | 3.18 | 3.18 | 1.44% | 1,839 |
| Aug 15, 2024 | 3.14 | 3.20 | 2.90 | 3.14 | 3.14 | -0.38% | 11,574 |
| Aug 14, 2024 | 3.13 | 3.20 | 3.11 | 3.15 | 3.15 | -1.35% | 6,974 |
| Aug 13, 2024 | 3.04 | 3.25 | 2.90 | 3.19 | 3.19 | 0.63% | 5,065 |
| Aug 12, 2024 | 3.17 | 3.17 | 2.97 | 3.17 | 3.17 | 1.93% | 2,558 |
| Aug 9, 2024 | 2.81 | 3.25 | 2.81 | 3.11 | 3.11 | 9.12% | 10,728 |
| Aug 8, 2024 | 2.98 | 2.98 | 2.85 | 2.85 | 2.85 | -3.55% | 4,605 |
| Aug 7, 2024 | 2.50 | 3.09 | 2.50 | 2.96 | 2.96 | 6.29% | 4,281 |
| Aug 6, 2024 | 2.70 | 2.88 | 2.70 | 2.78 | 2.78 | 6.11% | 3,905 |
| Aug 5, 2024 | 3.24 | 3.24 | 2.40 | 2.62 | 2.62 | -17.61% | 21,923 |
| Aug 2, 2024 | 3.15 | 3.21 | 3.00 | 3.18 | 3.18 | -1.24% | 2,762 |
| Aug 1, 2024 | 3.24 | 3.24 | 3.15 | 3.22 | 3.22 | -0.62% | 1,969 |
| Jul 31, 2024 | 3.24 | 3.24 | 3.23 | 3.24 | 3.24 | 0.31% | 4,806 |
| Jul 30, 2024 | 3.25 | 3.25 | 3.23 | 3.23 | 3.23 | 0.31% | 916 |
| Jul 29, 2024 | 3.22 | 3.22 | 3.15 | 3.22 | 3.22 | 0.94% | 2,675 |
| Jul 26, 2024 | 3.18 | 3.19 | 3.08 | 3.19 | 3.19 | 2.24% | 1,466 |
| Jul 25, 2024 | 3.24 | 3.29 | 3.07 | 3.12 | 3.12 | -3.41% | 3,614 |
| Jul 24, 2024 | 3.15 | 3.26 | 3.12 | 3.23 | 3.23 | 3.53% | 3,564 |
| Jul 23, 2024 | 3.12 | 3.15 | 3.06 | 3.12 | 3.12 | 1.30% | 15,895 |
| Jul 22, 2024 | 3.02 | 3.08 | 2.98 | 3.08 | 3.08 | 3.36% | 20,510 |
| Jul 19, 2024 | 2.97 | 2.99 | 2.97 | 2.98 | 2.98 | 4.20% | 621 |
| Jul 18, 2024 | 2.88 | 2.94 | 2.86 | 2.86 | 2.86 | -1.21% | 678 |
| Jul 17, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.18% | 290 |
| Jul 16, 2024 | 3.00 | 3.05 | 2.94 | 2.99 | 2.99 | -0.66% | 5,628 |
| Jul 15, 2024 | 3.01 | 3.09 | 2.90 | 3.01 | 3.01 | 2.38% | 8,506 |
| Jul 12, 2024 | 2.80 | 2.99 | 2.80 | 2.94 | 2.94 | 5.38% | 4,945 |
| Jul 11, 2024 | 2.80 | 2.89 | 2.79 | 2.79 | 2.79 | -1.06% | 14,651 |
| Jul 10, 2024 | 2.88 | 2.89 | 2.67 | 2.82 | 2.82 | 0.71% | 18,792 |
| Jul 9, 2024 | 2.74 | 2.80 | 2.62 | 2.80 | 2.80 | 2.94% | 2,201 |
| Jul 8, 2024 | 2.87 | 2.89 | 2.56 | 2.72 | 2.72 | -2.86% | 3,147 |
| Jul 5, 2024 | 2.89 | 2.89 | 2.75 | 2.80 | 2.80 | -2.10% | 1,852 |
| Jul 3, 2024 | 2.89 | 2.89 | 2.65 | 2.86 | 2.86 | -0.35% | 4,409 |
| Jul 2, 2024 | 2.82 | 2.98 | 2.74 | 2.87 | 2.87 | 1.77% | 4,563 |