Nasus Pharma Ltd. (NSRX)
NYSEAMERICAN: NSRX · Real-Time Price · USD
2.910
-0.270 (-8.49%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Nasus Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.12 | 3.20 | 2.86 | 2.91 | 2.91 | -8.49% | 100,116 |
| Apr 27, 2026 | 3.60 | 3.60 | 3.14 | 3.18 | 3.18 | -11.67% | 166,797 |
| Apr 24, 2026 | 3.51 | 3.60 | 3.32 | 3.60 | 3.60 | 5.88% | 86,162 |
| Apr 23, 2026 | 4.49 | 4.49 | 3.27 | 3.40 | 3.40 | -12.60% | 358,061 |
| Apr 22, 2026 | 3.50 | 4.13 | 3.30 | 3.89 | 3.89 | 21.56% | 506,024 |
| Apr 21, 2026 | 2.81 | 3.37 | 2.56 | 3.20 | 3.20 | 11.89% | 354,533 |
| Apr 20, 2026 | 2.22 | 2.96 | 2.22 | 2.86 | 2.86 | 27.68% | 200,790 |
| Apr 17, 2026 | 2.24 | 2.30 | 2.23 | 2.24 | 2.24 | -0.44% | 16,713 |
| Apr 16, 2026 | 2.17 | 2.31 | 2.14 | 2.25 | 2.25 | 1.81% | 46,073 |
| Apr 15, 2026 | 2.25 | 2.28 | 2.10 | 2.21 | 2.21 | -1.78% | 39,133 |
| Apr 14, 2026 | 2.27 | 2.33 | 2.25 | 2.25 | 2.25 | -3.43% | 19,056 |
| Apr 13, 2026 | 2.20 | 2.33 | 2.16 | 2.33 | 2.33 | 5.91% | 32,292 |
| Apr 10, 2026 | 2.32 | 2.35 | 2.20 | 2.20 | 2.20 | -5.17% | 13,817 |
| Apr 9, 2026 | 2.32 | 2.36 | 2.25 | 2.32 | 2.32 | -0.85% | 18,094 |
| Apr 8, 2026 | 2.22 | 2.49 | 2.22 | 2.34 | 2.34 | 3.54% | 56,225 |
| Apr 7, 2026 | 2.37 | 2.37 | 2.10 | 2.26 | 2.26 | -1.74% | 32,294 |
| Apr 6, 2026 | 2.36 | 2.49 | 2.30 | 2.30 | 2.30 | -2.13% | 18,660 |
| Apr 2, 2026 | 2.51 | 2.51 | 2.34 | 2.35 | 2.35 | -7.84% | 15,828 |
| Apr 1, 2026 | 2.28 | 2.62 | 2.28 | 2.55 | 2.55 | 14.86% | 46,931 |
| Mar 31, 2026 | 2.07 | 2.23 | 1.98 | 2.22 | 2.22 | 10.45% | 90,401 |
| Mar 30, 2026 | 2.22 | 2.22 | 2.00 | 2.01 | 2.01 | -9.05% | 56,710 |
| Mar 27, 2026 | 2.38 | 2.38 | 2.14 | 2.21 | 2.21 | -7.92% | 27,920 |
| Mar 26, 2026 | 2.53 | 2.67 | 2.35 | 2.40 | 2.40 | -13.04% | 45,844 |
| Mar 25, 2026 | 2.55 | 2.76 | 2.48 | 2.76 | 2.76 | 10.84% | 253,699 |
| Mar 24, 2026 | 2.46 | 2.54 | 2.35 | 2.49 | 2.49 | -0.40% | 82,205 |
| Mar 23, 2026 | 2.50 | 2.59 | 2.29 | 2.50 | 2.50 | -6.37% | 124,660 |
| Mar 20, 2026 | 2.55 | 2.69 | 2.51 | 2.67 | 2.67 | 7.66% | 48,975 |
| Mar 19, 2026 | 2.58 | 2.69 | 2.40 | 2.48 | 2.48 | -5.34% | 122,225 |
| Mar 18, 2026 | 2.74 | 2.79 | 2.60 | 2.62 | 2.62 | -6.09% | 138,101 |
| Mar 17, 2026 | 2.92 | 2.94 | 2.60 | 2.79 | 2.79 | -10.00% | 435,380 |
| Mar 16, 2026 | 3.79 | 3.80 | 2.73 | 3.10 | 3.10 | -38.00% | 8,193,351 |
| Mar 13, 2026 | 5.00 | 5.20 | 4.95 | 5.00 | 5.00 | 8.23% | 5,883 |
| Mar 12, 2026 | 4.49 | 4.62 | 4.49 | 4.62 | 4.62 | -0.43% | 563 |
| Mar 11, 2026 | 4.87 | 4.87 | 4.46 | 4.64 | 4.64 | 0.43% | 2,405 |
| Mar 10, 2026 | 4.34 | 4.62 | 4.33 | 4.62 | 4.62 | 12.41% | 3,577 |
| Mar 9, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -15.43% | 3,811 |
| Mar 6, 2026 | 4.42 | 4.86 | 4.42 | 4.86 | 4.86 | -2.61% | 831 |
| Mar 5, 2026 | 5.20 | 5.20 | 4.85 | 4.99 | 4.99 | -0.20% | 8,833 |
| Mar 4, 2026 | 4.13 | 5.00 | 3.99 | 5.00 | 5.00 | 5.26% | 11,236 |
| Mar 3, 2026 | 4.50 | 4.75 | 4.50 | 4.75 | 4.75 | 3.71% | 985 |
| Mar 2, 2026 | 5.00 | 5.00 | 4.54 | 4.58 | 4.58 | -4.38% | 2,953 |
| Feb 27, 2026 | 5.00 | 5.03 | 4.51 | 4.79 | 4.79 | -6.08% | 4,003 |
| Feb 26, 2026 | 5.05 | 5.25 | 4.90 | 5.10 | 5.10 | 0.77% | 6,951 |
| Feb 25, 2026 | 5.75 | 5.75 | 5.06 | 5.06 | 5.06 | -3.78% | 4,943 |
| Feb 24, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 2.14% | 973 |
| Feb 23, 2026 | 5.91 | 5.91 | 5.02 | 5.15 | 5.15 | -12.71% | 5,950 |
| Feb 20, 2026 | 5.00 | 6.47 | 5.00 | 5.90 | 5.90 | 18.00% | 9,685 |
| Feb 19, 2026 | 6.30 | 6.30 | 5.00 | 5.00 | 5.00 | -6.37% | 4,997 |
| Feb 18, 2026 | 6.40 | 6.40 | 4.90 | 5.34 | 5.34 | -10.40% | 1,769 |
| Feb 17, 2026 | 6.47 | 6.47 | 5.96 | 5.96 | 5.96 | 1.02% | 1,411 |
| Feb 13, 2026 | 5.36 | 5.90 | 5.36 | 5.90 | 5.90 | 5.36% | 3,017 |
| Feb 11, 2026 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | 2.94% | 1,851 |
| Feb 10, 2026 | 5.80 | 5.80 | 4.90 | 5.44 | 5.44 | 0.74% | 8,995 |
| Feb 9, 2026 | 5.97 | 6.02 | 5.40 | 5.40 | 5.40 | -0.74% | 3,504 |
| Feb 6, 2026 | 5.96 | 6.30 | 5.44 | 5.44 | 5.44 | -6.21% | 6,397 |
| Feb 4, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -6.00% | 973 |
| Feb 3, 2026 | 5.51 | 6.39 | 5.50 | 6.17 | 6.17 | 12.14% | 3,966 |
| Feb 2, 2026 | 5.42 | 5.85 | 5.42 | 5.50 | 5.50 | -4.15% | 6,185 |
| Jan 30, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 2.68% | 15,542 |
| Jan 29, 2026 | 5.85 | 5.85 | 5.55 | 5.59 | 5.59 | -5.25% | 5,136 |
| Jan 28, 2026 | 5.55 | 5.90 | 5.55 | 5.90 | 5.90 | 7.27% | 3,270 |
| Jan 27, 2026 | 6.12 | 6.12 | 5.50 | 5.50 | 5.50 | -11.83% | 3,191 |
| Jan 26, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.19% | 4,550 |
| Jan 23, 2026 | 6.53 | 6.53 | 6.25 | 6.25 | 6.25 | -5.72% | 1,563 |
| Jan 22, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -3.58% | 1,502 |
| Jan 21, 2026 | 7.00 | 7.00 | 6.52 | 6.88 | 6.87 | 5.44% | 3,529 |
| Jan 20, 2026 | 7.00 | 7.00 | 6.50 | 6.52 | 6.52 | -7.52% | 7,000 |
| Jan 16, 2026 | 7.11 | 7.20 | 6.99 | 7.05 | 7.05 | -0.70% | 4,237 |
| Jan 15, 2026 | 7.08 | 7.20 | 6.99 | 7.10 | 7.10 | - | 2,899 |
| Jan 14, 2026 | 7.21 | 7.70 | 7.10 | 7.10 | 7.10 | 1.43% | 2,982 |
| Jan 13, 2026 | 7.05 | 7.30 | 7.00 | 7.00 | 7.00 | -4.11% | 5,717 |
| Jan 12, 2026 | 7.50 | 7.70 | 7.10 | 7.30 | 7.30 | 2.82% | 4,452 |
| Jan 9, 2026 | 7.26 | 7.35 | 7.00 | 7.10 | 7.10 | - | 4,027 |
| Jan 8, 2026 | 6.57 | 8.03 | 6.57 | 7.10 | 7.10 | 4.72% | 11,137 |
| Jan 7, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -9.60% | 2,780 |
| Jan 6, 2026 | 7.40 | 7.50 | 6.69 | 7.50 | 7.50 | -0.92% | 3,238 |
| Jan 5, 2026 | 7.45 | 8.00 | 7.45 | 7.57 | 7.57 | 0.26% | 2,088 |
| Jan 2, 2026 | 9.25 | 9.44 | 7.32 | 7.55 | 7.55 | -17.49% | 25,437 |
| Dec 31, 2025 | 7.21 | 9.50 | 7.21 | 9.15 | 9.15 | 17.46% | 16,636 |
| Dec 30, 2025 | 7.20 | 7.90 | 7.17 | 7.79 | 7.79 | 3.87% | 6,774 |
| Dec 29, 2025 | 6.91 | 7.95 | 6.91 | 7.50 | 7.50 | -1.38% | 16,044 |
| Dec 26, 2025 | 6.70 | 8.28 | 6.69 | 7.61 | 7.61 | 1.40% | 43,428 |
| Dec 24, 2025 | 6.40 | 7.90 | 6.40 | 7.50 | 7.50 | 6.99% | 14,740 |
| Dec 23, 2025 | 6.87 | 7.70 | 6.60 | 7.01 | 7.01 | -0.96% | 5,166 |
| Dec 22, 2025 | 7.25 | 7.25 | 6.70 | 7.08 | 7.08 | -6.57% | 8,107 |
| Dec 19, 2025 | 6.05 | 7.92 | 6.05 | 7.58 | 7.58 | 18.93% | 6,650 |
| Dec 18, 2025 | 6.80 | 6.80 | 6.37 | 6.37 | 6.37 | -2.00% | 1,043 |
| Dec 17, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | -4.41% | 486 |
| Dec 12, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 4.62% | 507 |
| Dec 10, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | - | 750 |
| Dec 9, 2025 | 6.15 | 6.50 | 6.15 | 6.50 | 6.50 | -4.69% | 2,253 |
| Dec 8, 2025 | 6.90 | 7.42 | 6.50 | 6.82 | 6.82 | 0.29% | 3,702 |
| 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 |