NeurAxis, Inc. (NRXS)
NYSEAMERICAN: NRXS · Real-Time Price · USD
7.61
-0.52 (-6.40%)
Apr 28, 2026, 4:00 PM EDT - Market closed
NeurAxis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.05 | 8.18 | 7.60 | 7.61 | 7.61 | -6.40% | 114,629 |
| Apr 27, 2026 | 7.83 | 8.21 | 7.60 | 8.13 | 8.13 | 3.44% | 164,812 |
| Apr 24, 2026 | 7.84 | 8.40 | 7.77 | 7.86 | 7.86 | 5.50% | 529,207 |
| Apr 23, 2026 | 7.60 | 7.71 | 7.34 | 7.45 | 7.45 | -0.80% | 149,710 |
| Apr 22, 2026 | 7.31 | 7.90 | 6.86 | 7.51 | 7.51 | 3.16% | 364,928 |
| Apr 21, 2026 | 7.07 | 7.43 | 6.98 | 7.28 | 7.28 | 4.00% | 122,382 |
| Apr 20, 2026 | 7.16 | 7.30 | 6.97 | 7.00 | 7.00 | -3.05% | 139,542 |
| Apr 17, 2026 | 7.40 | 7.40 | 6.92 | 7.22 | 7.22 | -1.90% | 232,458 |
| Apr 16, 2026 | 7.02 | 7.47 | 6.91 | 7.36 | 7.36 | 5.14% | 118,046 |
| Apr 15, 2026 | 7.16 | 7.43 | 6.95 | 7.00 | 7.00 | -2.51% | 79,264 |
| Apr 14, 2026 | 7.00 | 7.40 | 6.95 | 7.18 | 7.18 | 2.72% | 145,188 |
| Apr 13, 2026 | 6.90 | 7.16 | 6.72 | 6.99 | 6.99 | 2.19% | 126,244 |
| Apr 10, 2026 | 7.25 | 7.35 | 6.75 | 6.84 | 6.84 | -5.66% | 167,487 |
| Apr 9, 2026 | 7.11 | 7.33 | 6.96 | 7.25 | 7.25 | 2.11% | 108,887 |
| Apr 8, 2026 | 7.57 | 7.60 | 7.03 | 7.10 | 7.10 | -3.27% | 137,550 |
| Apr 7, 2026 | 7.29 | 7.72 | 7.08 | 7.34 | 7.34 | -0.94% | 118,123 |
| Apr 6, 2026 | 7.35 | 7.69 | 6.90 | 7.41 | 7.41 | 2.21% | 190,466 |
| Apr 2, 2026 | 7.02 | 7.35 | 6.75 | 7.25 | 7.25 | 0.97% | 44,032 |
| Apr 1, 2026 | 7.35 | 7.62 | 7.00 | 7.18 | 7.18 | -2.97% | 83,232 |
| Mar 31, 2026 | 6.61 | 7.46 | 6.61 | 7.40 | 7.40 | 11.95% | 119,338 |
| Mar 30, 2026 | 6.99 | 7.00 | 6.44 | 6.61 | 6.61 | -4.20% | 146,733 |
| Mar 27, 2026 | 6.88 | 7.00 | 6.55 | 6.90 | 6.90 | -1.43% | 151,664 |
| Mar 26, 2026 | 7.47 | 7.47 | 6.82 | 7.00 | 7.00 | -6.79% | 118,873 |
| Mar 25, 2026 | 7.00 | 7.80 | 6.91 | 7.51 | 7.51 | 6.52% | 181,907 |
| Mar 24, 2026 | 7.13 | 7.35 | 7.00 | 7.05 | 7.05 | -3.56% | 109,087 |
| Mar 23, 2026 | 7.78 | 7.78 | 6.87 | 7.31 | 7.31 | -4.07% | 266,346 |
| Mar 20, 2026 | 7.25 | 7.97 | 7.04 | 7.62 | 7.62 | 6.42% | 609,379 |
| Mar 19, 2026 | 6.85 | 7.21 | 6.04 | 7.16 | 7.16 | 2.43% | 406,411 |
| Mar 18, 2026 | 7.25 | 7.38 | 6.67 | 6.99 | 6.99 | -3.05% | 400,836 |
| Mar 17, 2026 | 7.05 | 7.29 | 6.86 | 7.21 | 7.21 | 2.27% | 426,406 |
| Mar 16, 2026 | 7.20 | 7.46 | 6.86 | 7.05 | 7.05 | 2.77% | 347,884 |
| Mar 13, 2026 | 6.55 | 7.43 | 6.54 | 6.86 | 6.86 | 5.86% | 511,232 |
| Mar 12, 2026 | 6.32 | 6.80 | 6.30 | 6.48 | 6.48 | 0.47% | 90,436 |
| Mar 11, 2026 | 6.40 | 6.69 | 6.21 | 6.45 | 6.45 | 2.22% | 222,493 |
| Mar 10, 2026 | 5.75 | 6.60 | 5.70 | 6.31 | 6.31 | 9.74% | 217,984 |
| Mar 9, 2026 | 5.70 | 5.75 | 5.50 | 5.75 | 5.75 | 0.70% | 68,151 |
| Mar 6, 2026 | 5.77 | 5.95 | 5.61 | 5.71 | 5.71 | -2.89% | 50,631 |
| Mar 5, 2026 | 5.77 | 5.95 | 5.51 | 5.88 | 5.88 | 1.20% | 117,309 |
| Mar 4, 2026 | 5.99 | 6.35 | 5.81 | 5.81 | 5.81 | -1.36% | 61,746 |
| Mar 3, 2026 | 6.13 | 6.18 | 5.81 | 5.89 | 5.89 | -6.51% | 80,047 |
| Mar 2, 2026 | 5.76 | 6.34 | 5.76 | 6.30 | 6.30 | 5.00% | 147,276 |
| Feb 27, 2026 | 5.69 | 6.20 | 5.69 | 6.00 | 6.00 | 5.45% | 261,547 |
| Feb 26, 2026 | 5.24 | 5.88 | 5.15 | 5.69 | 5.69 | 7.77% | 399,215 |
| Feb 25, 2026 | 5.04 | 5.30 | 4.99 | 5.28 | 5.28 | 5.39% | 45,154 |
| Feb 24, 2026 | 4.85 | 5.05 | 4.85 | 5.01 | 5.01 | 5.47% | 63,671 |
| Feb 23, 2026 | 5.53 | 5.53 | 4.60 | 4.75 | 4.75 | -14.10% | 204,321 |
| Feb 20, 2026 | 5.39 | 5.65 | 5.37 | 5.53 | 5.53 | 3.36% | 109,995 |
| Feb 19, 2026 | 5.43 | 5.55 | 5.21 | 5.35 | 5.35 | -0.19% | 67,875 |
| Feb 18, 2026 | 5.39 | 5.56 | 5.28 | 5.36 | 5.36 | -0.56% | 78,316 |
| Feb 17, 2026 | 5.01 | 5.40 | 4.76 | 5.39 | 5.39 | 9.78% | 195,036 |
| Feb 13, 2026 | 4.78 | 5.30 | 4.51 | 4.91 | 4.91 | 1.24% | 94,048 |
| Feb 12, 2026 | 4.50 | 5.14 | 4.50 | 4.85 | 4.85 | 4.30% | 137,871 |
| Feb 11, 2026 | 4.68 | 4.86 | 4.53 | 4.65 | 4.65 | 0.65% | 91,408 |
| Feb 10, 2026 | 4.36 | 4.75 | 4.36 | 4.62 | 4.62 | 5.96% | 28,196 |
| Feb 9, 2026 | 4.35 | 4.57 | 4.35 | 4.36 | 4.36 | 0.23% | 13,045 |
| Feb 6, 2026 | 4.40 | 4.45 | 4.31 | 4.35 | 4.35 | - | 23,138 |
| Feb 5, 2026 | 4.34 | 4.50 | 4.30 | 4.35 | 4.35 | - | 33,352 |
| Feb 4, 2026 | 4.24 | 4.45 | 4.24 | 4.35 | 4.35 | 3.33% | 31,788 |
| Feb 3, 2026 | 4.42 | 4.53 | 4.13 | 4.21 | 4.21 | -4.75% | 68,267 |
| Feb 2, 2026 | 4.23 | 4.60 | 4.23 | 4.42 | 4.42 | 4.49% | 44,045 |
| Jan 30, 2026 | 4.61 | 4.73 | 4.23 | 4.23 | 4.23 | -9.03% | 205,188 |
| Jan 29, 2026 | 4.66 | 4.73 | 4.48 | 4.65 | 4.65 | -0.21% | 52,029 |
| Jan 28, 2026 | 4.54 | 4.82 | 4.52 | 4.66 | 4.66 | 1.97% | 24,585 |
| Jan 27, 2026 | 4.67 | 4.70 | 4.53 | 4.57 | 4.57 | -2.35% | 64,951 |
| Jan 26, 2026 | 4.88 | 4.99 | 4.67 | 4.68 | 4.68 | -3.70% | 52,170 |
| Jan 23, 2026 | 4.66 | 4.99 | 4.66 | 4.86 | 4.86 | 4.97% | 51,476 |
| Jan 22, 2026 | 4.92 | 4.92 | 4.54 | 4.63 | 4.63 | -5.70% | 136,167 |
| Jan 21, 2026 | 4.54 | 5.05 | 4.54 | 4.91 | 4.91 | 5.59% | 197,678 |
| Jan 20, 2026 | 4.53 | 4.75 | 4.33 | 4.65 | 4.65 | 1.75% | 133,403 |
| Jan 16, 2026 | 4.61 | 4.76 | 4.51 | 4.57 | 4.57 | -0.65% | 46,344 |
| Jan 15, 2026 | 4.72 | 4.75 | 4.57 | 4.60 | 4.60 | -2.95% | 78,110 |
| Jan 14, 2026 | 4.93 | 4.93 | 4.61 | 4.74 | 4.74 | -3.66% | 85,000 |
| Jan 13, 2026 | 5.15 | 5.15 | 4.83 | 4.92 | 4.92 | -4.47% | 72,775 |
| Jan 12, 2026 | 4.88 | 5.20 | 4.74 | 5.15 | 5.15 | 5.97% | 273,647 |
| Jan 9, 2026 | 4.66 | 4.95 | 4.58 | 4.86 | 4.86 | 4.97% | 239,934 |
| Jan 8, 2026 | 4.48 | 4.95 | 4.46 | 4.63 | 4.63 | 4.28% | 228,916 |
| Jan 7, 2026 | 4.39 | 4.55 | 4.39 | 4.44 | 4.44 | -0.45% | 46,126 |
| Jan 6, 2026 | 4.41 | 4.53 | 4.37 | 4.46 | 4.46 | 1.13% | 97,414 |
| Jan 5, 2026 | 4.39 | 4.47 | 4.34 | 4.41 | 4.41 | -1.12% | 109,732 |
| Jan 2, 2026 | 4.42 | 4.64 | 4.34 | 4.46 | 4.46 | -1.76% | 82,064 |
| Dec 31, 2025 | 4.50 | 4.54 | 4.31 | 4.54 | 4.54 | 0.67% | 174,365 |
| Dec 30, 2025 | 4.52 | 4.70 | 4.31 | 4.51 | 4.51 | 7.38% | 490,528 |
| Dec 29, 2025 | 3.89 | 4.44 | 3.76 | 4.20 | 4.20 | 7.14% | 391,349 |
| Dec 26, 2025 | 3.78 | 3.97 | 3.67 | 3.92 | 3.92 | 2.62% | 77,376 |
| Dec 24, 2025 | 3.51 | 3.89 | 3.51 | 3.82 | 3.82 | 9.77% | 98,253 |
| Dec 23, 2025 | 4.02 | 4.25 | 3.41 | 3.48 | 3.48 | -13.65% | 339,670 |
| Dec 22, 2025 | 3.26 | 4.09 | 3.11 | 4.03 | 4.03 | 25.16% | 888,781 |
| Dec 19, 2025 | 3.49 | 3.70 | 2.96 | 3.22 | 3.22 | 11.81% | 15,241,281 |
| Dec 18, 2025 | 2.73 | 3.01 | 2.73 | 2.88 | 2.88 | 4.35% | 90,629 |
| Dec 17, 2025 | 2.70 | 2.86 | 2.65 | 2.76 | 2.76 | 2.22% | 60,666 |
| Dec 16, 2025 | 2.66 | 2.77 | 2.65 | 2.70 | 2.70 | 1.89% | 18,436 |
| Dec 15, 2025 | 2.71 | 2.72 | 2.63 | 2.65 | 2.65 | - | 43,784 |
| Dec 12, 2025 | 2.65 | 2.78 | 2.65 | 2.65 | 2.65 | 0.76% | 40,124 |
| Dec 11, 2025 | 2.75 | 2.75 | 2.50 | 2.63 | 2.63 | -4.71% | 44,759 |
| Dec 10, 2025 | 2.69 | 2.76 | 2.55 | 2.76 | 2.76 | 2.22% | 25,601 |
| Dec 9, 2025 | 2.63 | 2.75 | 2.61 | 2.70 | 2.70 | 2.66% | 21,650 |
| Dec 8, 2025 | 2.63 | 2.65 | 2.54 | 2.63 | 2.63 | -1.50% | 33,496 |
| Dec 5, 2025 | 2.74 | 2.75 | 2.61 | 2.67 | 2.67 | -1.48% | 22,961 |
| Dec 4, 2025 | 2.78 | 2.82 | 2.71 | 2.71 | 2.71 | -2.52% | 38,198 |
| Dec 3, 2025 | 2.70 | 2.79 | 2.66 | 2.78 | 2.78 | 3.73% | 8,868 |