Nasus Pharma Ltd. (NSRX)
NYSEAMERICAN: NSRX · Real-Time Price · USD
4.000
+0.150 (3.90%)
Aug 21, 2026, 4:00 PM EDT - Market closed
Nasus Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 3.40 | 3.40 | 3.22 | 3.31 | 3.31 | -1.19% | 3,888 |
| Aug 10, 2026 | 3.26 | 3.51 | 3.21 | 3.35 | 3.35 | -3.04% | 15,386 |
| Aug 7, 2026 | 3.18 | 3.57 | 3.14 | 3.46 | 3.46 | 1.92% | 9,365 |
| Aug 6, 2026 | 3.22 | 3.50 | 3.10 | 3.39 | 3.39 | 2.11% | 11,659 |
| Aug 5, 2026 | 3.47 | 3.57 | 3.15 | 3.32 | 3.32 | -5.14% | 19,890 |
| Aug 4, 2026 | 3.20 | 3.60 | 3.15 | 3.50 | 3.50 | 9.72% | 70,092 |
| Aug 3, 2026 | 3.04 | 3.19 | 2.97 | 3.19 | 3.19 | 5.28% | 8,242 |
| Jul 31, 2026 | 2.96 | 3.22 | 2.96 | 3.03 | 3.03 | -4.72% | 5,555 |
| Jul 30, 2026 | 3.02 | 3.19 | 3.02 | 3.18 | 3.18 | -0.93% | 2,395 |
| Jul 29, 2026 | 2.98 | 3.25 | 2.97 | 3.21 | 3.21 | 5.94% | 12,561 |
| Jul 28, 2026 | 2.96 | 3.15 | 2.96 | 3.03 | 3.03 | -1.94% | 16,554 |
| Jul 27, 2026 | 3.08 | 3.10 | 2.96 | 3.09 | 3.09 | -0.96% | 12,342 |
| Jul 24, 2026 | 2.92 | 3.15 | 2.92 | 3.12 | 3.12 | 0.87% | 37,209 |
| Jul 23, 2026 | 2.90 | 3.09 | 2.87 | 3.09 | 3.09 | 6.29% | 9,631 |
| Jul 22, 2026 | 2.90 | 3.06 | 2.90 | 2.91 | 2.91 | -3.96% | 3,300 |
| Jul 21, 2026 | 3.03 | 3.03 | 3.02 | 3.03 | 3.03 | 0.66% | 5,459 |
| Jul 20, 2026 | 2.96 | 3.02 | 2.96 | 3.01 | 3.01 | - | 4,579 |
| Jul 17, 2026 | 2.93 | 3.10 | 2.93 | 3.01 | 3.01 | -1.95% | 6,770 |
| Jul 16, 2026 | 3.01 | 3.19 | 3.00 | 3.07 | 3.07 | -1.52% | 7,301 |
| Jul 15, 2026 | 2.94 | 3.12 | 2.94 | 3.12 | 3.12 | 2.21% | 6,190 |
| Jul 14, 2026 | 3.20 | 3.20 | 2.95 | 3.05 | 3.05 | -0.97% | 13,277 |
| Jul 13, 2026 | 3.01 | 3.18 | 3.01 | 3.08 | 3.08 | 5.12% | 15,893 |
| Jul 10, 2026 | 3.00 | 3.34 | 2.93 | 2.93 | 2.93 | -2.66% | 19,995 |
| Jul 9, 2026 | 3.23 | 3.25 | 3.01 | 3.01 | 3.01 | -3.34% | 18,596 |
| Jul 8, 2026 | 3.22 | 3.35 | 3.06 | 3.11 | 3.11 | 2.10% | 10,600 |
| Jul 7, 2026 | 3.43 | 3.43 | 3.05 | 3.05 | 3.05 | -11.21% | 19,170 |
| Jul 6, 2026 | 3.60 | 3.64 | 3.43 | 3.44 | 3.44 | -1.86% | 13,912 |
| Jul 2, 2026 | 3.56 | 3.60 | 3.50 | 3.50 | 3.50 | -0.43% | 23,196 |
| Jul 1, 2026 | 3.58 | 3.58 | 3.50 | 3.52 | 3.52 | 0.43% | 3,075 |
| Jun 30, 2026 | 3.53 | 3.58 | 3.50 | 3.50 | 3.50 | 1.45% | 9,555 |
| Jun 29, 2026 | 3.35 | 3.55 | 3.31 | 3.45 | 3.45 | 3.92% | 36,523 |
| 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 |