Nasus Pharma Ltd. (NSRX)
NYSEAMERICAN: NSRX · Real-Time Price · USD
7.27
+0.06 (0.83%)
At close: Oct 8, 2025, 4:00 PM EDT
7.27
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
Nasus Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 7.15 | 7.27 | 6.76 | 7.27 | 7.27 | 0.83% | 3,049 |
| Oct 7, 2025 | 6.84 | 7.21 | 6.25 | 7.21 | 7.21 | 2.27% | 7,675 |
| Oct 6, 2025 | 6.61 | 7.54 | 6.52 | 7.05 | 7.05 | 3.52% | 14,503 |
| Oct 3, 2025 | 6.13 | 6.81 | 6.02 | 6.81 | 6.81 | 9.13% | 9,613 |
| Oct 2, 2025 | 6.11 | 6.25 | 6.00 | 6.24 | 6.24 | 4.00% | 9,324 |
| Oct 1, 2025 | 6.69 | 6.69 | 5.90 | 6.00 | 6.00 | -9.77% | 7,120 |
| Sep 30, 2025 | 7.40 | 7.47 | 5.92 | 6.65 | 6.65 | -11.92% | 60,915 |
| Sep 29, 2025 | 7.70 | 7.99 | 7.38 | 7.55 | 7.55 | -5.63% | 481,809 |
| Sep 26, 2025 | 7.90 | 8.07 | 7.50 | 8.00 | 8.00 | -0.62% | 23,911 |
| Sep 25, 2025 | 8.00 | 8.25 | 7.55 | 8.05 | 8.05 | 0.63% | 41,510 |
| Sep 24, 2025 | 8.07 | 8.29 | 8.00 | 8.00 | 8.00 | -0.12% | 3,328 |
| Sep 23, 2025 | 8.12 | 8.12 | 8.00 | 8.01 | 8.01 | 0.12% | 6,639 |
| Sep 22, 2025 | 8.01 | 8.09 | 8.00 | 8.00 | 8.00 | -0.16% | 6,689 |
| Sep 19, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 164 |
| Sep 18, 2025 | 8.02 | 8.13 | 8.01 | 8.01 | 8.01 | -1.38% | 4,203 |
| Sep 17, 2025 | 8.13 | 8.23 | 7.98 | 8.13 | 8.13 | -0.06% | 22,744 |
| Sep 16, 2025 | 8.26 | 8.30 | 8.13 | 8.13 | 8.13 | 0.74% | 2,288 |
| Sep 15, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - | 788 |
| Sep 12, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.86% | 990 |
| Sep 11, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 1.88% | 281 |
| Sep 10, 2025 | 8.10 | 8.24 | 7.99 | 7.99 | 7.99 | -0.14% | 26,272 |
| Sep 9, 2025 | 8.00 | 8.07 | 7.96 | 8.00 | 8.00 | -0.11% | 6,591 |
| Sep 8, 2025 | 8.01 | 8.35 | 8.00 | 8.01 | 8.01 | 0.38% | 13,668 |
| Sep 5, 2025 | 8.17 | 8.33 | 7.95 | 7.98 | 7.98 | -0.39% | 26,148 |
| Sep 4, 2025 | 8.13 | 8.13 | 8.01 | 8.01 | 8.01 | -0.85% | 895 |
| Sep 3, 2025 | 8.18 | 8.67 | 8.05 | 8.08 | 8.08 | 0.50% | 6,689 |
| Sep 2, 2025 | 8.17 | 8.52 | 8.04 | 8.04 | 8.04 | -0.74% | 19,975 |
| Aug 29, 2025 | 8.53 | 8.53 | 8.05 | 8.10 | 8.10 | 0.62% | 35,225 |
| Aug 28, 2025 | 8.09 | 8.20 | 7.97 | 8.05 | 8.05 | -0.12% | 22,864 |
| Aug 27, 2025 | 8.10 | 8.25 | 8.02 | 8.06 | 8.06 | 0.37% | 99,461 |
| Aug 26, 2025 | 8.00 | 8.90 | 8.00 | 8.03 | 8.03 | 0.50% | 65,830 |
| Aug 25, 2025 | 8.52 | 8.91 | 7.23 | 7.99 | 7.99 | -1.96% | 181,228 |
| Aug 22, 2025 | 8.51 | 9.99 | 8.15 | 8.15 | 8.15 | -4.12% | 89,827 |
| Aug 21, 2025 | 8.30 | 8.83 | 8.30 | 8.50 | 8.50 | 2.41% | 26,871 |
| Aug 20, 2025 | 8.60 | 8.63 | 8.24 | 8.30 | 8.30 | -4.49% | 10,747 |
| Aug 19, 2025 | 8.42 | 8.83 | 8.13 | 8.69 | 8.69 | 1.16% | 23,599 |
| Aug 18, 2025 | 8.00 | 8.67 | 8.00 | 8.59 | 8.59 | 6.05% | 46,230 |
| Aug 15, 2025 | 8.00 | 8.30 | 7.96 | 8.10 | 8.10 | 0.62% | 69,040 |