Nasus Pharma Ltd. (NSRX)
NYSEAMERICAN: NSRX · Real-Time Price · USD
7.50
-0.11 (-1.45%)
Dec 29, 2025, 4:00 PM EST - Market closed
Nasus Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 21, 2025 | 7.62 | 7.62 | 7.50 | 7.50 | 7.50 | -2.18% | 900 |
| Oct 20, 2025 | 7.83 | 7.83 | 7.67 | 7.67 | 7.67 | -2.04% | 1,194 |
| Oct 17, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -1.14% | 351 |
| Oct 16, 2025 | 7.76 | 7.92 | 7.74 | 7.92 | 7.92 | 0.25% | 3,032 |
| Oct 15, 2025 | 7.76 | 7.94 | 7.66 | 7.90 | 7.90 | 3.27% | 4,036 |
| Oct 14, 2025 | 7.53 | 7.65 | 7.52 | 7.65 | 7.65 | -1.29% | 2,632 |
| Oct 13, 2025 | 7.65 | 7.85 | 7.60 | 7.75 | 7.75 | 0.65% | 6,656 |
| Oct 10, 2025 | 7.68 | 8.03 | 7.63 | 7.70 | 7.70 | -0.65% | 15,444 |
| Oct 9, 2025 | 7.00 | 8.00 | 7.00 | 7.75 | 7.75 | 6.60% | 12,698 |
| Oct 8, 2025 | 7.15 | 7.27 | 6.76 | 7.27 | 7.27 | 0.83% | 3,171 |
| 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 |