Nasus Pharma Ltd. (NSRX)
NYSEAMERICAN: NSRX · Real-Time Price · USD
2.910
-0.270 (-8.49%)
At close: Apr 28, 2026, 4:00 PM EDT
2.880
-0.030 (-1.03%)
After-hours: Apr 28, 2026, 8:00 PM EDT
Nasus Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.12 | 3.20 | 2.86 | 2.91 | 2.91 | -8.49% | 100,116 |
| Apr 27, 2026 | 3.60 | 3.60 | 3.14 | 3.18 | 3.18 | -11.67% | 166,797 |
| Apr 24, 2026 | 3.51 | 3.60 | 3.32 | 3.60 | 3.60 | 5.88% | 86,162 |
| Apr 23, 2026 | 4.49 | 4.49 | 3.27 | 3.40 | 3.40 | -12.60% | 358,061 |
| Apr 22, 2026 | 3.50 | 4.13 | 3.30 | 3.89 | 3.89 | 21.56% | 506,024 |
| Apr 21, 2026 | 2.81 | 3.37 | 2.56 | 3.20 | 3.20 | 11.89% | 354,533 |
| Apr 20, 2026 | 2.22 | 2.96 | 2.22 | 2.86 | 2.86 | 27.68% | 200,790 |
| Apr 17, 2026 | 2.24 | 2.30 | 2.23 | 2.24 | 2.24 | -0.44% | 16,713 |
| 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% | 39,133 |
| Apr 14, 2026 | 2.27 | 2.33 | 2.25 | 2.25 | 2.25 | -3.43% | 19,056 |
| Apr 13, 2026 | 2.20 | 2.33 | 2.16 | 2.33 | 2.33 | 5.91% | 32,292 |
| Apr 10, 2026 | 2.32 | 2.35 | 2.20 | 2.20 | 2.20 | -5.17% | 13,817 |
| Apr 9, 2026 | 2.32 | 2.36 | 2.25 | 2.32 | 2.32 | -0.85% | 18,094 |
| Apr 8, 2026 | 2.22 | 2.49 | 2.22 | 2.34 | 2.34 | 3.54% | 56,225 |
| Apr 7, 2026 | 2.37 | 2.37 | 2.10 | 2.26 | 2.26 | -1.74% | 32,294 |
| Apr 6, 2026 | 2.36 | 2.49 | 2.30 | 2.30 | 2.30 | -2.13% | 18,660 |
| Apr 2, 2026 | 2.51 | 2.51 | 2.34 | 2.35 | 2.35 | -7.84% | 15,828 |
| Apr 1, 2026 | 2.28 | 2.62 | 2.28 | 2.55 | 2.55 | 14.86% | 46,931 |
| Mar 31, 2026 | 2.07 | 2.23 | 1.98 | 2.22 | 2.22 | 10.45% | 90,401 |
| Mar 30, 2026 | 2.22 | 2.22 | 2.00 | 2.01 | 2.01 | -9.05% | 56,710 |
| Mar 27, 2026 | 2.38 | 2.38 | 2.14 | 2.21 | 2.21 | -7.92% | 27,920 |
| Mar 26, 2026 | 2.53 | 2.67 | 2.35 | 2.40 | 2.40 | -13.04% | 45,844 |
| Mar 25, 2026 | 2.55 | 2.76 | 2.48 | 2.76 | 2.76 | 10.84% | 253,699 |
| Mar 24, 2026 | 2.46 | 2.54 | 2.35 | 2.49 | 2.49 | -0.40% | 82,205 |
| Mar 23, 2026 | 2.50 | 2.59 | 2.29 | 2.50 | 2.50 | -6.37% | 124,660 |
| Mar 20, 2026 | 2.55 | 2.69 | 2.51 | 2.67 | 2.67 | 7.66% | 48,975 |
| Mar 19, 2026 | 2.58 | 2.69 | 2.40 | 2.48 | 2.48 | -5.34% | 122,225 |
| Mar 18, 2026 | 2.74 | 2.79 | 2.60 | 2.62 | 2.62 | -6.09% | 138,101 |
| Mar 17, 2026 | 2.92 | 2.94 | 2.60 | 2.79 | 2.79 | -10.00% | 435,380 |
| Mar 16, 2026 | 3.79 | 3.80 | 2.73 | 3.10 | 3.10 | -38.00% | 8,193,351 |
| Mar 13, 2026 | 5.00 | 5.20 | 4.95 | 5.00 | 5.00 | 8.23% | 5,883 |
| Mar 12, 2026 | 4.49 | 4.62 | 4.49 | 4.62 | 4.62 | -0.43% | 563 |
| 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 |
| Mar 9, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -15.43% | 3,811 |
| Mar 6, 2026 | 4.42 | 4.86 | 4.42 | 4.86 | 4.86 | -2.61% | 831 |
| Mar 5, 2026 | 5.20 | 5.20 | 4.85 | 4.99 | 4.99 | -0.20% | 8,833 |
| Mar 4, 2026 | 4.13 | 5.00 | 3.99 | 5.00 | 5.00 | 5.26% | 11,236 |
| Mar 3, 2026 | 4.50 | 4.75 | 4.50 | 4.75 | 4.75 | 3.71% | 985 |
| Mar 2, 2026 | 5.00 | 5.00 | 4.54 | 4.58 | 4.58 | -4.38% | 2,953 |
| Feb 27, 2026 | 5.00 | 5.03 | 4.51 | 4.79 | 4.79 | -6.08% | 4,003 |
| Feb 26, 2026 | 5.05 | 5.25 | 4.90 | 5.10 | 5.10 | 0.77% | 6,951 |
| Feb 25, 2026 | 5.75 | 5.75 | 5.06 | 5.06 | 5.06 | -3.78% | 4,943 |
| Feb 24, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 2.14% | 973 |
| Feb 23, 2026 | 5.91 | 5.91 | 5.02 | 5.15 | 5.15 | -12.71% | 5,950 |
| Feb 20, 2026 | 5.00 | 6.47 | 5.00 | 5.90 | 5.90 | 18.00% | 9,685 |
| Feb 19, 2026 | 6.30 | 6.30 | 5.00 | 5.00 | 5.00 | -6.37% | 4,997 |
| Feb 18, 2026 | 6.40 | 6.40 | 4.90 | 5.34 | 5.34 | -10.40% | 1,769 |
| Feb 17, 2026 | 6.47 | 6.47 | 5.96 | 5.96 | 5.96 | 1.02% | 1,411 |