Nasus Pharma Ltd. (NSRX)
NYSEAMERICAN: NSRX · Real-Time Price · USD
3.060
-0.180 (-5.56%)
Oct 21, 2026, 4:00 PM EDT - Market closed
Nasus Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 3.40 | 3.58 | 3.40 | 3.06 | 3.06 | -5.56% | 44,422 |
| Oct 20, 2026 | 3.21 | 3.33 | 3.21 | 3.24 | 3.24 | 1.09% | 19,849 |
| Oct 19, 2026 | 3.13 | 3.39 | 3.09 | 3.21 | 3.21 | 0.79% | 19,076 |
| Oct 16, 2026 | 3.09 | 3.24 | 3.09 | 3.18 | 3.18 | 0.47% | 15,041 |
| Oct 15, 2026 | 3.22 | 3.22 | 3.05 | 3.17 | 3.17 | -0.47% | 6,514 |
| Oct 14, 2026 | 3.23 | 3.31 | 3.08 | 3.18 | 3.18 | 0.63% | 13,340 |
| Oct 13, 2026 | 3.22 | 3.33 | 3.10 | 3.16 | 3.16 | -4.82% | 13,403 |
| Oct 12, 2026 | 3.33 | 3.44 | 3.24 | 3.32 | 3.32 | -5.41% | 30,875 |
| Oct 9, 2026 | 3.63 | 3.66 | 3.44 | 3.51 | 3.51 | -3.31% | 15,820 |
| Oct 8, 2026 | 3.78 | 3.78 | 3.50 | 3.63 | 3.63 | -3.84% | 14,032 |
| Oct 7, 2026 | 3.86 | 3.91 | 3.76 | 3.78 | 3.78 | -1.69% | 9,522 |
| Oct 6, 2026 | 3.88 | 3.91 | 3.77 | 3.84 | 3.84 | -0.26% | 17,222 |
| Oct 5, 2026 | 4.00 | 4.03 | 3.80 | 3.85 | 3.85 | -1.79% | 9,368 |
| Oct 2, 2026 | 3.82 | 4.10 | 3.79 | 3.92 | 3.92 | 2.75% | 28,559 |
| Oct 1, 2026 | 4.00 | 4.01 | 3.76 | 3.82 | 3.82 | 3.39% | 28,416 |
| Sep 30, 2026 | 4.00 | 4.00 | 3.60 | 3.69 | 3.69 | 3.36% | 56,888 |
| Sep 29, 2026 | 3.76 | 3.79 | 3.54 | 3.57 | 3.57 | -0.56% | 32,182 |
| Sep 28, 2026 | 3.69 | 3.78 | 3.35 | 3.59 | 3.59 | 3.16% | 114,762 |
| Sep 25, 2026 | 3.50 | 3.60 | 3.43 | 3.48 | 3.48 | - | 20,955 |
| Sep 24, 2026 | 3.35 | 3.50 | 3.35 | 3.48 | 3.48 | -4.40% | 3,940 |
| Sep 23, 2026 | 3.57 | 3.79 | 3.50 | 3.64 | 3.64 | 1.96% | 14,914 |
| Sep 22, 2026 | 3.48 | 3.68 | 3.45 | 3.57 | 3.57 | 3.78% | 12,454 |
| Sep 21, 2026 | 3.46 | 3.53 | 3.35 | 3.44 | 3.44 | -2.55% | 5,928 |
| Sep 18, 2026 | 3.35 | 3.58 | 3.35 | 3.53 | 3.53 | - | 12,020 |
| Sep 17, 2026 | 3.54 | 3.59 | 3.46 | 3.53 | 3.53 | 2.02% | 7,639 |
| Sep 16, 2026 | 3.64 | 3.72 | 3.41 | 3.46 | 3.46 | -3.62% | 10,949 |
| Sep 15, 2026 | 3.62 | 3.77 | 3.45 | 3.59 | 3.59 | -1.64% | 18,440 |
| Sep 14, 2026 | 3.26 | 3.80 | 3.26 | 3.65 | 3.65 | 7.20% | 21,173 |
| Sep 11, 2026 | 3.50 | 3.50 | 3.41 | 3.41 | 3.40 | 1.64% | 4,208 |
| Sep 10, 2026 | 3.16 | 3.48 | 3.16 | 3.35 | 3.35 | -5.63% | 10,714 |
| Sep 9, 2026 | 3.47 | 3.57 | 3.17 | 3.55 | 3.55 | -8.51% | 4,443 |
| Sep 8, 2026 | 3.53 | 3.97 | 3.47 | 3.88 | 3.88 | 3.88% | 8,674 |
| Sep 4, 2026 | 3.53 | 3.74 | 3.53 | 3.74 | 3.74 | -0.40% | 829 |
| Sep 3, 2026 | 3.52 | 3.77 | 3.23 | 3.75 | 3.75 | -0.53% | 15,098 |
| Sep 2, 2026 | 4.04 | 4.04 | 3.68 | 3.77 | 3.77 | -1.44% | 1,884 |
| Sep 1, 2026 | 3.85 | 4.08 | 3.43 | 3.83 | 3.83 | -6.34% | 15,674 |
| Aug 31, 2026 | 3.90 | 4.10 | 3.87 | 4.08 | 4.08 | -0.39% | 4,657 |
| Aug 28, 2026 | 3.99 | 4.10 | 3.98 | 4.10 | 4.10 | - | 14,574 |
| Aug 27, 2026 | 4.05 | 4.10 | 4.05 | 4.10 | 4.10 | 1.23% | 8,825 |
| Aug 26, 2026 | 4.09 | 4.09 | 3.87 | 4.05 | 4.05 | -1.22% | 4,462 |
| Aug 25, 2026 | 4.08 | 4.10 | 3.99 | 4.10 | 4.10 | 0.74% | 10,209 |
| Aug 24, 2026 | 3.98 | 4.07 | 3.77 | 4.07 | 4.07 | 1.75% | 17,236 |
| Aug 21, 2026 | 3.81 | 4.00 | 3.66 | 4.00 | 4.00 | 3.90% | 29,896 |
| Aug 20, 2026 | 3.67 | 3.85 | 3.51 | 3.85 | 3.85 | 0.26% | 11,233 |
| Aug 19, 2026 | 3.15 | 3.86 | 3.15 | 3.84 | 3.84 | 5.21% | 38,967 |
| Aug 18, 2026 | 3.65 | 3.75 | 3.37 | 3.65 | 3.65 | -1.35% | 18,469 |
| Aug 17, 2026 | 3.70 | 3.70 | 3.42 | 3.70 | 3.70 | 2.21% | 3,587 |
| Aug 14, 2026 | 3.20 | 3.64 | 3.20 | 3.62 | 3.62 | 13.12% | 26,990 |
| Aug 13, 2026 | 3.08 | 3.49 | 3.05 | 3.20 | 3.20 | -1.19% | 6,838 |
| Aug 12, 2026 | 3.19 | 3.24 | 3.13 | 3.24 | 3.24 | -2.16% | 3,142 |