Skip to main content
NeurAxis, Inc. (NRXS)
NYSEAMERICAN: NRXS · Real-Time Price · USD
2.670
-0.040 (-1.48%)
Dec 5, 2025, 4:00 PM EST - Market closed

NeurAxis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.742.752.612.672.67-1.48%22,961
Dec 4, 20252.782.822.712.712.71-2.52%38,134
Dec 3, 20252.702.792.662.782.783.73%8,860
Dec 2, 20252.652.802.652.682.680.37%30,899
Dec 1, 20252.692.782.652.672.67-3.96%30,224
Nov 28, 20252.712.832.672.782.784.12%29,041
Nov 26, 20252.662.722.602.672.670.75%82,198
Nov 25, 20252.572.692.512.652.652.71%91,100
Nov 24, 20252.632.662.522.582.58-1.53%50,437
Nov 21, 20252.512.682.422.622.624.38%97,807
Nov 20, 20252.572.702.212.512.51-1.18%90,722
Nov 19, 20252.402.672.402.542.545.83%112,086
Nov 18, 20252.282.482.262.402.403.90%64,290
Nov 17, 20252.302.462.262.312.31-1.28%56,362
Nov 14, 20252.372.372.312.342.34-0.43%50,294
Nov 13, 20252.622.622.292.352.35-9.62%151,585
Nov 12, 20252.552.602.422.602.607.88%41,323
Nov 11, 20252.442.612.382.412.41-5.86%61,586
Nov 10, 20252.662.662.502.562.560.79%48,209
Nov 7, 20252.482.612.402.542.540.40%86,065
Nov 6, 20252.582.652.422.532.53-0.39%118,084
Nov 5, 20252.572.702.522.542.54-65,343
Nov 4, 20252.662.662.522.542.54-5.22%90,591
Nov 3, 20252.722.752.672.682.68-1.47%60,339
Oct 31, 20252.762.922.682.722.72-2.51%371,476
Oct 30, 20252.922.922.722.792.79-7.62%336,781
Oct 29, 20252.983.142.903.023.02-293,232
Oct 28, 20253.083.152.993.023.02-2.89%238,614
Oct 27, 20253.343.452.943.113.11-10.89%604,883
Oct 24, 20253.933.963.313.493.49-8.64%18,560,678
Oct 23, 20253.773.893.713.823.820.79%50,803
Oct 22, 20253.593.943.573.793.792.43%125,078
Oct 21, 20253.673.783.393.703.700.54%81,243
Oct 20, 20253.143.823.143.683.6821.45%442,133
Oct 17, 20253.143.142.853.033.03-3.50%53,794
Oct 16, 20253.363.443.063.143.14-5.71%188,944
Oct 15, 20253.093.373.023.333.339.90%232,687
Oct 14, 20252.993.112.943.033.03-1.30%27,830
Oct 13, 20253.043.072.983.073.073.02%40,311
Oct 10, 20253.063.122.982.982.98-1.97%42,830
Oct 9, 20253.133.163.043.043.04-2.88%23,630
Oct 8, 20253.033.172.993.133.134.09%60,631
Oct 7, 20253.143.142.963.013.01-4.54%48,185
Oct 6, 20253.233.253.133.153.15-0.94%41,002
Oct 3, 20253.223.253.153.183.18-0.31%43,524
Oct 2, 20253.153.223.133.193.192.57%51,341
Oct 1, 20253.053.182.983.113.110.97%58,374
Sep 30, 20253.113.203.003.083.08-0.96%96,048
Sep 29, 20253.023.242.973.113.114.01%106,603
Sep 26, 20252.713.032.712.992.998.73%101,520
Sep 25, 20252.682.782.682.752.752.23%37,058
Sep 24, 20252.732.742.652.692.690.37%22,074
Sep 23, 20252.732.752.682.682.68-0.37%37,341
Sep 22, 20252.492.792.492.692.695.91%87,661
Sep 19, 20252.632.632.452.542.54-2.68%136,741
Sep 18, 20252.522.632.502.612.611.95%31,854
Sep 17, 20252.412.652.412.562.565.35%63,626
Sep 16, 20252.362.432.332.432.433.85%48,148
Sep 15, 20252.432.432.312.342.34-3.31%36,411
Sep 12, 20252.492.492.412.422.42-13,017
Sep 11, 20252.412.482.412.422.42-0.82%24,815
Sep 10, 20252.432.482.402.442.44-0.41%31,869
Sep 9, 20252.442.482.422.452.451.24%22,558
Sep 8, 20252.432.482.422.422.42-0.41%13,491
Sep 5, 20252.472.472.422.432.43-1.30%16,614
Sep 4, 20252.502.502.462.462.46-3.07%16,949
Sep 3, 20252.612.682.522.542.54-3.42%48,184
Sep 2, 20252.542.632.452.632.633.54%71,189
Aug 29, 20252.482.542.422.542.542.42%75,452
Aug 28, 20252.372.512.372.482.482.48%50,266
Aug 27, 20252.392.542.352.422.42-1.22%24,246
Aug 26, 20252.452.512.372.452.45-3.54%39,531
Aug 25, 20252.472.542.402.542.542.83%65,757
Aug 22, 20252.312.492.282.472.476.01%37,008
Aug 21, 20252.252.352.252.332.330.87%13,931
Aug 20, 20252.352.352.302.312.31-2.12%18,385
Aug 19, 20252.442.472.362.362.36-4.84%55,810
Aug 18, 20252.402.552.402.482.482.90%82,270
Aug 15, 20252.382.452.362.412.411.69%29,407
Aug 14, 20252.442.472.262.372.37-3.66%69,891
Aug 13, 20252.482.572.392.462.46-1.20%145,377
Aug 12, 20252.472.502.202.492.492.47%143,018
Aug 11, 20252.452.482.402.432.43-1.22%30,475
Aug 8, 20252.542.542.452.462.46-1.20%17,996
Aug 7, 20252.512.572.492.492.49-58,012
Aug 6, 20252.502.582.492.492.49-1.19%61,599
Aug 5, 20252.622.622.512.522.52-58,023
Aug 4, 20252.562.642.412.522.520.80%34,470
Aug 1, 20252.622.622.502.502.50-4.58%12,693
Jul 31, 20252.612.662.572.622.620.38%39,668
Jul 30, 20252.652.762.612.612.61-0.38%98,395
Jul 29, 20252.682.702.622.622.62-3.32%58,611
Jul 28, 20252.792.792.712.712.71-2.17%27,200
Jul 25, 20252.772.922.762.772.770.36%23,393
Jul 24, 20252.772.802.762.762.76-28,932
Jul 23, 20252.862.892.762.762.76-3.50%39,984
Jul 22, 20252.702.922.652.862.864.76%70,871
Jul 21, 20252.552.742.552.732.734.20%66,426
Jul 18, 20252.702.742.592.622.62-3.68%58,874
Jul 17, 20252.502.772.422.722.7214.77%207,476