Nasus Pharma Ltd. (NSRX)
NYSEAMERICAN: NSRX · Real-Time Price · USD
7.05
-0.05 (-0.70%)
Jan 16, 2026, 4:00 PM EST - Market closed
Nasus Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 7.11 | 7.20 | 6.99 | 7.05 | 7.05 | -0.70% | 4,237 |
| Jan 15, 2026 | 7.08 | 7.20 | 6.99 | 7.10 | 7.10 | - | 2,899 |
| Jan 14, 2026 | 7.21 | 7.70 | 7.10 | 7.10 | 7.10 | 1.43% | 2,982 |
| Jan 13, 2026 | 7.05 | 7.30 | 7.00 | 7.00 | 7.00 | -4.11% | 5,717 |
| Jan 12, 2026 | 7.50 | 7.70 | 7.10 | 7.30 | 7.30 | 2.82% | 4,452 |
| Jan 9, 2026 | 7.26 | 7.35 | 7.00 | 7.10 | 7.10 | - | 4,027 |
| Jan 8, 2026 | 6.57 | 8.03 | 6.57 | 7.10 | 7.10 | 4.72% | 11,137 |
| Jan 7, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -9.60% | 2,780 |
| Jan 6, 2026 | 7.40 | 7.50 | 6.69 | 7.50 | 7.50 | -0.92% | 3,238 |
| Jan 5, 2026 | 7.45 | 8.00 | 7.45 | 7.57 | 7.57 | 0.26% | 2,088 |
| Jan 2, 2026 | 9.25 | 9.44 | 7.32 | 7.55 | 7.55 | -17.49% | 25,437 |
| Dec 31, 2025 | 7.21 | 9.50 | 7.21 | 9.15 | 9.15 | 17.46% | 16,636 |
| Dec 30, 2025 | 7.20 | 7.90 | 7.17 | 7.79 | 7.79 | 3.87% | 6,774 |
| Dec 29, 2025 | 6.91 | 7.95 | 6.91 | 7.50 | 7.50 | -1.38% | 16,044 |
| Dec 26, 2025 | 6.70 | 8.28 | 6.69 | 7.61 | 7.61 | 1.40% | 43,428 |
| Dec 24, 2025 | 6.40 | 7.90 | 6.40 | 7.50 | 7.50 | 6.99% | 14,740 |
| Dec 23, 2025 | 6.87 | 7.70 | 6.60 | 7.01 | 7.01 | -0.96% | 5,166 |
| Dec 22, 2025 | 7.25 | 7.25 | 6.70 | 7.08 | 7.08 | -6.57% | 8,107 |
| Dec 19, 2025 | 6.05 | 7.92 | 6.05 | 7.58 | 7.58 | 18.93% | 6,650 |
| Dec 18, 2025 | 6.80 | 6.80 | 6.37 | 6.37 | 6.37 | -2.00% | 1,043 |
| Dec 17, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | -4.41% | 486 |
| Dec 12, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 4.62% | 507 |
| Dec 10, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | - | 750 |
| Dec 9, 2025 | 6.15 | 6.50 | 6.15 | 6.50 | 6.50 | -4.69% | 2,253 |
| Dec 8, 2025 | 6.90 | 7.42 | 6.50 | 6.82 | 6.82 | 0.29% | 3,702 |
| Dec 5, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | 1,491 |
| Dec 4, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.00% | 553 |
| Dec 3, 2025 | 6.64 | 6.99 | 6.64 | 6.99 | 6.99 | -4.63% | 601 |
| Dec 2, 2025 | 6.75 | 7.33 | 6.63 | 7.33 | 7.33 | 10.86% | 1,775 |
| Dec 1, 2025 | 7.00 | 7.48 | 6.61 | 6.61 | 6.61 | -5.56% | 1,898 |
| Nov 25, 2025 | 6.60 | 7.00 | 6.60 | 7.00 | 7.00 | -3.45% | 734 |
| Nov 21, 2025 | 7.50 | 7.50 | 7.25 | 7.25 | 7.25 | 3.57% | 751 |
| Nov 19, 2025 | 6.50 | 7.00 | 6.50 | 7.00 | 7.00 | 3.70% | 5,101 |
| Nov 18, 2025 | 7.20 | 7.20 | 6.30 | 6.75 | 6.75 | -3.98% | 11,892 |
| Nov 17, 2025 | 7.51 | 7.69 | 7.00 | 7.03 | 7.03 | -5.13% | 2,586 |
| Nov 14, 2025 | 7.75 | 7.75 | 7.40 | 7.41 | 7.41 | -6.20% | 4,435 |
| Nov 13, 2025 | 7.44 | 7.95 | 7.20 | 7.90 | 7.90 | 4.08% | 7,018 |
| Nov 12, 2025 | 6.93 | 7.62 | 6.76 | 7.59 | 7.59 | 1.20% | 5,602 |
| Nov 10, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 980 |
| Nov 7, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | 868 |
| Nov 5, 2025 | 7.52 | 7.55 | 7.52 | 7.55 | 7.55 | -5.63% | 3,193 |
| Nov 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 5.12% | 4,383 |
| Nov 3, 2025 | 8.00 | 8.40 | 7.58 | 7.61 | 7.61 | -2.19% | 2,044 |
| Oct 30, 2025 | 7.53 | 7.78 | 7.53 | 7.78 | 7.78 | 0.39% | 1,201 |
| Oct 29, 2025 | 8.20 | 8.24 | 7.51 | 7.75 | 7.75 | -7.74% | 2,660 |
| Oct 28, 2025 | 7.85 | 8.40 | 7.66 | 8.40 | 8.40 | 5.66% | 7,695 |
| Oct 27, 2025 | 7.92 | 8.20 | 7.92 | 7.95 | 7.95 | 0.76% | 2,022 |
| Oct 24, 2025 | 7.86 | 7.89 | 7.86 | 7.89 | 7.89 | 3.82% | 665 |
| Oct 23, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 1.20% | 855 |
| Oct 22, 2025 | 7.50 | 7.51 | 7.50 | 7.51 | 7.51 | 0.09% | 1,185 |