Nasus Pharma Ltd. (NSRX)
NYSEAMERICAN: NSRX · Real-Time Price · USD
3.320
+0.020 (0.61%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Nasus Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.20 | 3.40 | 3.17 | 3.32 | 3.32 | 0.61% | 22,448 |
| Jun 25, 2026 | 3.34 | 3.38 | 3.12 | 3.30 | 3.30 | - | 20,590 |
| Jun 24, 2026 | 3.28 | 3.35 | 3.11 | 3.30 | 3.30 | - | 35,263 |
| Jun 23, 2026 | 3.11 | 3.38 | 3.05 | 3.30 | 3.30 | 5.77% | 34,697 |
| Jun 22, 2026 | 3.10 | 3.15 | 3.06 | 3.12 | 3.12 | 1.63% | 16,841 |
| Jun 18, 2026 | 3.08 | 3.11 | 3.01 | 3.07 | 3.07 | -0.32% | 15,639 |
| Jun 17, 2026 | 3.03 | 3.18 | 3.00 | 3.08 | 3.08 | 0.33% | 21,127 |
| Jun 16, 2026 | 3.18 | 3.18 | 3.00 | 3.07 | 3.07 | -2.54% | 36,125 |
| Jun 15, 2026 | 2.87 | 3.28 | 2.87 | 3.15 | 3.15 | 9.38% | 53,432 |
| Jun 12, 2026 | 3.21 | 3.24 | 2.88 | 2.88 | 2.88 | -9.15% | 42,182 |
| Jun 11, 2026 | 2.95 | 3.30 | 2.95 | 3.17 | 3.17 | 4.62% | 27,726 |
| Jun 10, 2026 | 2.78 | 3.24 | 2.78 | 3.03 | 3.03 | 4.48% | 56,022 |
| Jun 9, 2026 | 2.90 | 3.00 | 2.83 | 2.90 | 2.90 | -0.34% | 14,572 |
| Jun 8, 2026 | 2.97 | 3.14 | 2.91 | 2.91 | 2.91 | -0.68% | 33,172 |
| Jun 5, 2026 | 3.14 | 3.30 | 2.93 | 2.93 | 2.93 | -9.57% | 30,563 |
| Jun 4, 2026 | 3.15 | 3.25 | 3.08 | 3.24 | 3.24 | 4.52% | 60,593 |
| Jun 3, 2026 | 3.16 | 3.22 | 3.10 | 3.10 | 3.10 | -4.91% | 16,543 |
| Jun 2, 2026 | 3.41 | 3.41 | 3.12 | 3.26 | 3.26 | -2.40% | 47,629 |
| Jun 1, 2026 | 3.52 | 3.68 | 3.31 | 3.34 | 3.34 | -0.60% | 79,054 |
| May 29, 2026 | 3.11 | 3.66 | 3.11 | 3.36 | 3.36 | 5.00% | 289,944 |
| May 28, 2026 | 2.94 | 3.31 | 2.94 | 3.20 | 3.20 | 5.96% | 35,616 |
| May 27, 2026 | 2.89 | 3.07 | 2.85 | 3.02 | 3.02 | 6.71% | 21,126 |
| May 26, 2026 | 3.01 | 3.01 | 2.81 | 2.83 | 2.83 | -2.41% | 12,146 |
| May 22, 2026 | 2.85 | 2.96 | 2.81 | 2.90 | 2.90 | 1.05% | 9,876 |
| May 21, 2026 | 2.93 | 3.06 | 2.71 | 2.87 | 2.87 | 4.74% | 30,631 |
| May 20, 2026 | 2.82 | 2.91 | 2.72 | 2.74 | 2.74 | 1.48% | 9,320 |
| May 19, 2026 | 2.72 | 2.89 | 2.62 | 2.70 | 2.70 | -1.82% | 19,735 |
| May 18, 2026 | 2.94 | 2.95 | 2.62 | 2.75 | 2.75 | -4.84% | 68,055 |
| 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 |