Nasus Pharma Ltd. (NSRX)
NYSEAMERICAN: NSRX · Real-Time Price · USD
3.815
+0.125 (3.39%)
At close: Oct 1, 2026, 4:00 PM EDT
3.771
-0.044 (-1.16%)
After-hours: Oct 1, 2026, 5:26 PM EDT
Nasus Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |