Nasus Pharma Ltd. (NSRX)
NYSEAMERICAN: NSRX · Real-Time Price · USD
2.985
+0.050 (1.70%)
Nov 10, 2026, 4:00 PM EST - Market closed
Nasus Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 2.95 | 2.95 | 2.95 | 2.99 | 2.99 | 1.70% | 13,770 |
| Nov 9, 2026 | 2.76 | 2.96 | 2.76 | 2.94 | 2.94 | 4.08% | 17,559 |
| Nov 6, 2026 | 2.82 | 3.01 | 2.78 | 2.82 | 2.82 | -3.09% | 7,017 |
| Nov 5, 2026 | 2.87 | 3.02 | 2.75 | 2.91 | 2.91 | -0.34% | 34,668 |
| Nov 4, 2026 | 3.25 | 3.36 | 2.91 | 2.92 | 2.92 | -8.75% | 27,722 |
| Nov 3, 2026 | 3.31 | 3.40 | 3.10 | 3.20 | 3.20 | 0.03% | 15,739 |
| Nov 2, 2026 | 3.10 | 3.32 | 3.10 | 3.20 | 3.20 | 4.21% | 4,750 |
| Oct 30, 2026 | 3.23 | 3.27 | 3.07 | 3.07 | 3.07 | -3.76% | 4,889 |
| Oct 29, 2026 | 3.34 | 3.40 | 3.19 | 3.19 | 3.19 | -4.49% | 10,576 |
| Oct 28, 2026 | 3.39 | 3.40 | 3.19 | 3.34 | 3.34 | 0.60% | 5,387 |
| Oct 27, 2026 | 3.29 | 3.50 | 3.29 | 3.32 | 3.32 | -4.87% | 10,983 |
| Oct 26, 2026 | 3.41 | 3.61 | 3.41 | 3.49 | 3.49 | - | 15,053 |
| Oct 23, 2026 | 3.20 | 3.59 | 3.09 | 3.49 | 3.49 | 8.05% | 35,236 |
| Oct 22, 2026 | 3.31 | 3.61 | 3.12 | 3.23 | 3.23 | 5.56% | 33,361 |
| Oct 21, 2026 | 3.20 | 3.63 | 3.03 | 3.06 | 3.06 | -5.56% | 44,422 |
| Oct 20, 2026 | 3.21 | 3.33 | 3.21 | 3.24 | 3.24 | 1.09% | 19,851 |
| Oct 19, 2026 | 3.13 | 3.39 | 3.09 | 3.21 | 3.21 | 0.79% | 19,077 |
| 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 |