Nasus Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	2.72	2.89	2.62	2.70	2.70	-1.82%	18,730
May 18, 2026	2.94	2.95	2.62	2.75	2.75	-4.84%	68,054
May 15, 2026	2.90	3.04	2.82	2.89	2.89	-2.69%	33,146
May 14, 2026	3.07	3.09	2.95	2.97	2.97	-1.98%	18,527
May 13, 2026	2.98	3.15	2.98	3.03	3.03	1.17%	23,905
May 12, 2026	2.99	3.10	2.95	3.00	3.00	-1.48%	22,386
May 11, 2026	3.09	3.16	2.90	3.04	3.04	-3.49%	57,742
May 8, 2026	3.37	3.39	2.95	3.15	3.15	-7.08%	105,246
May 7, 2026	3.23	3.48	3.18	3.39	3.39	7.96%	226,439
May 6, 2026	2.88	3.20	2.88	3.14	3.14	9.03%	145,509
May 5, 2026	2.84	2.91	2.64	2.88	2.88	6.67%	23,467
May 4, 2026	2.72	2.91	2.61	2.70	2.70	-1.82%	73,848
May 1, 2026	2.79	2.94	2.60	2.75	2.75	1.85%	66,700
Apr 30, 2026	2.57	2.98	2.57	2.70	2.70	5.47%	77,222
Apr 29, 2026	2.96	2.99	2.41	2.56	2.56	-12.03%	122,664
Apr 28, 2026	3.12	3.20	2.86	2.91	2.91	-8.49%	100,136
Apr 27, 2026	3.60	3.60	3.14	3.18	3.18	-11.67%	168,414
Apr 24, 2026	3.51	3.60	3.32	3.60	3.60	5.88%	86,693
Apr 23, 2026	4.49	4.49	3.27	3.40	3.40	-12.60%	359,665
Apr 22, 2026	3.50	4.13	3.30	3.89	3.89	21.56%	525,718
Apr 21, 2026	2.81	3.37	2.56	3.20	3.20	11.89%	358,316
Apr 20, 2026	2.22	2.96	2.22	2.86	2.86	27.68%	212,460
Apr 17, 2026	2.24	2.30	2.23	2.24	2.24	-0.44%	16,714
Apr 16, 2026	2.17	2.31	2.14	2.25	2.25	1.81%	46,073
Apr 15, 2026	2.25	2.28	2.10	2.21	2.21	-1.78%	39,233
Apr 14, 2026	2.27	2.33	2.25	2.25	2.25	-3.43%	19,096
Apr 13, 2026	2.20	2.33	2.16	2.33	2.33	5.91%	32,503
Apr 10, 2026	2.32	2.35	2.20	2.20	2.20	-5.17%	14,082
Apr 9, 2026	2.32	2.36	2.25	2.32	2.32	-0.85%	18,969
Apr 8, 2026	2.22	2.49	2.22	2.34	2.34	3.54%	56,526
Apr 7, 2026	2.37	2.37	2.10	2.26	2.26	-1.74%	32,629
Apr 6, 2026	2.36	2.49	2.30	2.30	2.30	-2.13%	19,187
Apr 2, 2026	2.51	2.51	2.34	2.35	2.35	-7.84%	15,856
Apr 1, 2026	2.28	2.62	2.28	2.55	2.55	14.86%	47,024
Mar 31, 2026	2.07	2.23	1.98	2.22	2.22	10.45%	90,461
Mar 30, 2026	2.22	2.22	2.00	2.01	2.01	-9.05%	57,220
Mar 27, 2026	2.38	2.38	2.14	2.21	2.21	-7.92%	29,122
Mar 26, 2026	2.53	2.67	2.35	2.40	2.40	-13.04%	45,880
Mar 25, 2026	2.55	2.76	2.48	2.76	2.76	10.84%	254,653
Mar 24, 2026	2.46	2.54	2.35	2.49	2.49	-0.40%	85,449
Mar 23, 2026	2.50	2.59	2.29	2.50	2.50	-6.37%	125,265
Mar 20, 2026	2.55	2.69	2.51	2.67	2.67	7.66%	50,416
Mar 19, 2026	2.58	2.69	2.40	2.48	2.48	-5.34%	122,264
Mar 18, 2026	2.74	2.79	2.60	2.62	2.62	-6.09%	147,056
Mar 17, 2026	2.92	2.94	2.60	2.79	2.79	-10.00%	450,062
Mar 16, 2026	3.79	3.80	2.73	3.10	3.10	-38.00%	8,265,802
Mar 13, 2026	5.00	5.20	4.95	5.00	5.00	8.23%	5,922
Mar 12, 2026	4.49	4.62	4.49	4.62	4.62	-0.43%	670
Mar 11, 2026	4.87	4.87	4.46	4.64	4.64	0.43%	2,405
Mar 10, 2026	4.34	4.62	4.33	4.62	4.62	12.41%	3,577