NeurAxis, Inc. (NRXS)
NYSEAMERICAN: NRXS · Real-Time Price · USD
2.720
-0.070 (-2.51%)
Oct 31, 2025, 4:00 PM EDT - Market closed
NeurAxis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.76 | 2.92 | 2.68 | 2.72 | 2.72 | -2.51% | 371,476 |
| Oct 30, 2025 | 2.92 | 2.92 | 2.72 | 2.79 | 2.79 | -7.62% | 336,781 |
| Oct 29, 2025 | 2.98 | 3.14 | 2.90 | 3.02 | 3.02 | - | 293,232 |
| Oct 28, 2025 | 3.08 | 3.15 | 2.99 | 3.02 | 3.02 | -2.89% | 238,614 |
| Oct 27, 2025 | 3.34 | 3.45 | 2.94 | 3.11 | 3.11 | -10.89% | 604,883 |
| Oct 24, 2025 | 3.93 | 3.96 | 3.31 | 3.49 | 3.49 | -8.64% | 18,560,678 |
| Oct 23, 2025 | 3.77 | 3.89 | 3.71 | 3.82 | 3.82 | 0.79% | 50,803 |
| Oct 22, 2025 | 3.59 | 3.94 | 3.57 | 3.79 | 3.79 | 2.43% | 125,078 |
| Oct 21, 2025 | 3.67 | 3.78 | 3.39 | 3.70 | 3.70 | 0.54% | 81,243 |
| Oct 20, 2025 | 3.14 | 3.82 | 3.14 | 3.68 | 3.68 | 21.45% | 442,133 |
| Oct 17, 2025 | 3.14 | 3.14 | 2.85 | 3.03 | 3.03 | -3.50% | 53,794 |
| Oct 16, 2025 | 3.36 | 3.44 | 3.06 | 3.14 | 3.14 | -5.71% | 188,944 |
| Oct 15, 2025 | 3.09 | 3.37 | 3.02 | 3.33 | 3.33 | 9.90% | 232,687 |
| Oct 14, 2025 | 2.99 | 3.11 | 2.94 | 3.03 | 3.03 | -1.30% | 27,830 |
| Oct 13, 2025 | 3.04 | 3.07 | 2.98 | 3.07 | 3.07 | 3.02% | 40,311 |
| Oct 10, 2025 | 3.06 | 3.12 | 2.98 | 2.98 | 2.98 | -1.97% | 42,830 |
| Oct 9, 2025 | 3.13 | 3.16 | 3.04 | 3.04 | 3.04 | -2.88% | 23,630 |
| Oct 8, 2025 | 3.03 | 3.17 | 2.99 | 3.13 | 3.13 | 4.09% | 60,631 |
| Oct 7, 2025 | 3.14 | 3.14 | 2.96 | 3.01 | 3.01 | -4.54% | 48,185 |
| Oct 6, 2025 | 3.23 | 3.25 | 3.13 | 3.15 | 3.15 | -0.94% | 41,002 |
| Oct 3, 2025 | 3.22 | 3.25 | 3.15 | 3.18 | 3.18 | -0.31% | 43,524 |
| Oct 2, 2025 | 3.15 | 3.22 | 3.13 | 3.19 | 3.19 | 2.57% | 51,341 |
| Oct 1, 2025 | 3.05 | 3.18 | 2.98 | 3.11 | 3.11 | 0.97% | 58,374 |
| Sep 30, 2025 | 3.11 | 3.20 | 3.00 | 3.08 | 3.08 | -0.96% | 96,048 |
| Sep 29, 2025 | 3.02 | 3.24 | 2.97 | 3.11 | 3.11 | 4.01% | 106,603 |
| Sep 26, 2025 | 2.71 | 3.03 | 2.71 | 2.99 | 2.99 | 8.73% | 101,520 |
| Sep 25, 2025 | 2.68 | 2.78 | 2.68 | 2.75 | 2.75 | 2.23% | 37,058 |
| Sep 24, 2025 | 2.73 | 2.74 | 2.65 | 2.69 | 2.69 | 0.37% | 22,074 |
| Sep 23, 2025 | 2.73 | 2.75 | 2.68 | 2.68 | 2.68 | -0.37% | 37,341 |
| Sep 22, 2025 | 2.49 | 2.79 | 2.49 | 2.69 | 2.69 | 5.91% | 87,661 |
| Sep 19, 2025 | 2.63 | 2.63 | 2.45 | 2.54 | 2.54 | -2.68% | 136,741 |
| Sep 18, 2025 | 2.52 | 2.63 | 2.50 | 2.61 | 2.61 | 1.95% | 31,854 |
| Sep 17, 2025 | 2.41 | 2.65 | 2.41 | 2.56 | 2.56 | 5.35% | 63,626 |
| Sep 16, 2025 | 2.36 | 2.43 | 2.33 | 2.43 | 2.43 | 3.85% | 48,148 |
| Sep 15, 2025 | 2.43 | 2.43 | 2.31 | 2.34 | 2.34 | -3.31% | 36,411 |
| Sep 12, 2025 | 2.49 | 2.49 | 2.41 | 2.42 | 2.42 | - | 13,017 |
| Sep 11, 2025 | 2.41 | 2.48 | 2.41 | 2.42 | 2.42 | -0.82% | 24,815 |
| Sep 10, 2025 | 2.43 | 2.48 | 2.40 | 2.44 | 2.44 | -0.41% | 31,869 |
| Sep 9, 2025 | 2.44 | 2.48 | 2.42 | 2.45 | 2.45 | 1.24% | 22,558 |
| Sep 8, 2025 | 2.43 | 2.48 | 2.42 | 2.42 | 2.42 | -0.41% | 13,491 |
| Sep 5, 2025 | 2.47 | 2.47 | 2.42 | 2.43 | 2.43 | -1.30% | 16,614 |
| Sep 4, 2025 | 2.50 | 2.50 | 2.46 | 2.46 | 2.46 | -3.07% | 16,949 |
| Sep 3, 2025 | 2.61 | 2.68 | 2.52 | 2.54 | 2.54 | -3.42% | 47,859 |
| Sep 2, 2025 | 2.54 | 2.63 | 2.45 | 2.63 | 2.63 | 3.54% | 71,189 |
| Aug 29, 2025 | 2.48 | 2.54 | 2.42 | 2.54 | 2.54 | 2.42% | 75,452 |
| Aug 28, 2025 | 2.37 | 2.51 | 2.37 | 2.48 | 2.48 | 2.48% | 50,266 |
| Aug 27, 2025 | 2.39 | 2.54 | 2.35 | 2.42 | 2.42 | -1.22% | 24,246 |
| Aug 26, 2025 | 2.45 | 2.51 | 2.37 | 2.45 | 2.45 | -3.54% | 39,531 |
| Aug 25, 2025 | 2.47 | 2.54 | 2.40 | 2.54 | 2.54 | 2.83% | 65,757 |
| Aug 22, 2025 | 2.31 | 2.49 | 2.28 | 2.47 | 2.47 | 6.01% | 37,008 |