Nasus Pharma Ltd. (NSRX)
NYSEAMERICAN: NSRX · Real-Time Price · USD
6.80
-0.05 (-0.73%)
At close: Dec 5, 2025, 4:00 PM EST
6.80
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
Nasus Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | 1,491 |
| Dec 4, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.00% | 553 |
| Dec 3, 2025 | 6.64 | 6.99 | 6.64 | 6.99 | 6.99 | -4.63% | 601 |
| Dec 2, 2025 | 6.75 | 7.33 | 6.63 | 7.33 | 7.33 | 10.86% | 1,775 |
| Dec 1, 2025 | 7.00 | 7.48 | 6.61 | 6.61 | 6.61 | -5.56% | 1,898 |
| Nov 25, 2025 | 6.60 | 7.00 | 6.60 | 7.00 | 7.00 | -3.45% | 734 |
| Nov 21, 2025 | 7.50 | 7.50 | 7.25 | 7.25 | 7.25 | 3.57% | 751 |
| Nov 19, 2025 | 6.50 | 7.00 | 6.50 | 7.00 | 7.00 | 3.70% | 5,101 |
| Nov 18, 2025 | 7.20 | 7.20 | 6.30 | 6.75 | 6.75 | -3.98% | 11,892 |
| Nov 17, 2025 | 7.51 | 7.69 | 7.00 | 7.03 | 7.03 | -5.13% | 2,586 |
| Nov 14, 2025 | 7.75 | 7.75 | 7.40 | 7.41 | 7.41 | -6.20% | 4,435 |
| Nov 13, 2025 | 7.44 | 7.95 | 7.20 | 7.90 | 7.90 | 4.08% | 7,018 |
| Nov 12, 2025 | 6.93 | 7.62 | 6.76 | 7.59 | 7.59 | 1.20% | 5,602 |
| Nov 10, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 980 |
| Nov 7, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | 868 |
| Nov 5, 2025 | 7.52 | 7.55 | 7.52 | 7.55 | 7.55 | -5.63% | 3,193 |
| Nov 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 5.12% | 4,383 |
| Nov 3, 2025 | 8.00 | 8.40 | 7.58 | 7.61 | 7.61 | -2.19% | 2,044 |
| Oct 30, 2025 | 7.53 | 7.78 | 7.53 | 7.78 | 7.78 | 0.39% | 1,201 |
| Oct 29, 2025 | 8.20 | 8.24 | 7.51 | 7.75 | 7.75 | -7.74% | 2,660 |
| Oct 28, 2025 | 7.85 | 8.40 | 7.66 | 8.40 | 8.40 | 5.66% | 7,695 |
| Oct 27, 2025 | 7.92 | 8.20 | 7.92 | 7.95 | 7.95 | 0.76% | 2,022 |
| Oct 24, 2025 | 7.86 | 7.89 | 7.86 | 7.89 | 7.89 | 3.82% | 665 |
| Oct 23, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 1.20% | 855 |
| Oct 22, 2025 | 7.50 | 7.51 | 7.50 | 7.51 | 7.51 | 0.09% | 1,185 |
| Oct 21, 2025 | 7.62 | 7.62 | 7.50 | 7.50 | 7.50 | -2.18% | 900 |
| Oct 20, 2025 | 7.83 | 7.83 | 7.67 | 7.67 | 7.67 | -2.04% | 1,194 |
| Oct 17, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -1.14% | 351 |
| Oct 16, 2025 | 7.76 | 7.92 | 7.74 | 7.92 | 7.92 | 0.25% | 3,032 |
| Oct 15, 2025 | 7.76 | 7.94 | 7.66 | 7.90 | 7.90 | 3.27% | 4,036 |
| Oct 14, 2025 | 7.53 | 7.65 | 7.52 | 7.65 | 7.65 | -1.29% | 2,632 |
| Oct 13, 2025 | 7.65 | 7.85 | 7.60 | 7.75 | 7.75 | 0.65% | 6,656 |
| Oct 10, 2025 | 7.68 | 8.03 | 7.63 | 7.70 | 7.70 | -0.65% | 15,444 |
| Oct 9, 2025 | 7.00 | 8.00 | 7.00 | 7.75 | 7.75 | 6.60% | 12,698 |
| Oct 8, 2025 | 7.15 | 7.27 | 6.76 | 7.27 | 7.27 | 0.83% | 3,171 |
| Oct 7, 2025 | 6.84 | 7.21 | 6.25 | 7.21 | 7.21 | 2.27% | 7,675 |
| Oct 6, 2025 | 6.61 | 7.54 | 6.52 | 7.05 | 7.05 | 3.52% | 14,503 |
| Oct 3, 2025 | 6.13 | 6.81 | 6.02 | 6.81 | 6.81 | 9.13% | 9,613 |
| Oct 2, 2025 | 6.11 | 6.25 | 6.00 | 6.24 | 6.24 | 4.00% | 9,324 |
| Oct 1, 2025 | 6.69 | 6.69 | 5.90 | 6.00 | 6.00 | -9.77% | 7,120 |
| Sep 30, 2025 | 7.40 | 7.47 | 5.92 | 6.65 | 6.65 | -11.92% | 60,915 |
| Sep 29, 2025 | 7.70 | 7.99 | 7.38 | 7.55 | 7.55 | -5.63% | 481,809 |
| Sep 26, 2025 | 7.90 | 8.07 | 7.50 | 8.00 | 8.00 | -0.62% | 23,911 |
| Sep 25, 2025 | 8.00 | 8.25 | 7.55 | 8.05 | 8.05 | 0.63% | 41,510 |
| Sep 24, 2025 | 8.07 | 8.29 | 8.00 | 8.00 | 8.00 | -0.12% | 3,328 |
| Sep 23, 2025 | 8.12 | 8.12 | 8.00 | 8.01 | 8.01 | 0.12% | 6,639 |
| Sep 22, 2025 | 8.01 | 8.09 | 8.00 | 8.00 | 8.00 | -0.16% | 6,689 |
| Sep 18, 2025 | 8.02 | 8.13 | 8.01 | 8.01 | 8.01 | -1.38% | 4,203 |
| Sep 17, 2025 | 8.13 | 8.23 | 7.98 | 8.13 | 8.13 | -0.06% | 22,744 |
| Sep 16, 2025 | 8.26 | 8.30 | 8.13 | 8.13 | 8.13 | 0.74% | 2,288 |
| Sep 12, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.86% | 990 |
| Sep 11, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 1.88% | 281 |
| Sep 10, 2025 | 8.10 | 8.24 | 7.99 | 7.99 | 7.99 | -0.14% | 26,272 |
| Sep 9, 2025 | 8.00 | 8.07 | 7.96 | 8.00 | 8.00 | -0.11% | 6,591 |
| Sep 8, 2025 | 8.01 | 8.35 | 8.00 | 8.01 | 8.01 | 0.38% | 13,668 |
| Sep 5, 2025 | 8.17 | 8.33 | 7.95 | 7.98 | 7.98 | -0.39% | 26,148 |
| Sep 4, 2025 | 8.13 | 8.13 | 8.01 | 8.01 | 8.01 | -0.85% | 895 |
| Sep 3, 2025 | 8.18 | 8.67 | 8.05 | 8.08 | 8.08 | 0.50% | 6,689 |
| Sep 2, 2025 | 8.17 | 8.52 | 8.04 | 8.04 | 8.04 | -0.74% | 19,975 |
| Aug 29, 2025 | 8.53 | 8.53 | 8.05 | 8.10 | 8.10 | 0.62% | 35,225 |
| Aug 28, 2025 | 8.09 | 8.20 | 7.97 | 8.05 | 8.05 | -0.12% | 22,864 |
| Aug 27, 2025 | 8.10 | 8.25 | 8.02 | 8.06 | 8.06 | 0.37% | 99,461 |
| Aug 26, 2025 | 8.00 | 8.90 | 8.00 | 8.03 | 8.03 | 0.50% | 65,830 |
| Aug 25, 2025 | 8.52 | 8.91 | 7.23 | 7.99 | 7.99 | -1.96% | 181,228 |
| Aug 22, 2025 | 8.51 | 9.99 | 8.15 | 8.15 | 8.15 | -4.12% | 89,827 |
| Aug 21, 2025 | 8.30 | 8.83 | 8.30 | 8.50 | 8.50 | 2.41% | 26,871 |
| Aug 20, 2025 | 8.60 | 8.63 | 8.24 | 8.30 | 8.30 | -4.49% | 10,747 |
| Aug 19, 2025 | 8.42 | 8.83 | 8.13 | 8.69 | 8.69 | 1.16% | 23,599 |
| Aug 18, 2025 | 8.00 | 8.67 | 8.00 | 8.59 | 8.59 | 6.05% | 46,230 |
| Aug 15, 2025 | 8.00 | 8.30 | 7.96 | 8.10 | 8.10 | 0.62% | 69,040 |