Nasus Pharma Ltd. NSRX
AMEX · Vereinigte Staaten · Gesundheitstechnologie
$3,82+0,13 (+3,39 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,90 | +5,69 % | $4,00 | $4,01 | $3,76 | 27,37K |
| 2026-09-30 | $3,69 | +3,36 % | $4,00 | $4,00 | $3,60 | 57,10K |
| 2026-09-29 | $3,57 | -0,56 % | $3,76 | $3,79 | $3,54 | 34,00K |
| 2026-09-28 | $3,59 | +3,16 % | $3,69 | $3,78 | $3,35 | 115,10K |
| 2026-09-25 | $3,48 | 0,00 % | $3,50 | $3,60 | $3,42 | 21,00K |
| 2026-09-24 | $3,48 | -4,40 % | $3,35 | $3,50 | $3,35 | 3,90K |
| 2026-09-23 | $3,64 | +1,96 % | $3,57 | $3,79 | $3,50 | 14,90K |
| 2026-09-22 | $3,57 | +3,78 % | $3,48 | $3,68 | $3,45 | 12,50K |
| 2026-09-21 | $3,44 | -2,55 % | $3,46 | $3,53 | $3,35 | 6,40K |
| 2026-09-18 | $3,53 | 0,00 % | $3,35 | $3,58 | $3,35 | 12,00K |
| 2026-09-17 | $3,53 | +2,02 % | $3,54 | $3,59 | $3,46 | 7,60K |
| 2026-09-16 | $3,46 | -3,62 % | $3,64 | $3,72 | $3,41 | 10,90K |
| 2026-09-15 | $3,59 | -1,64 % | $3,62 | $3,77 | $3,45 | 18,40K |
| 2026-09-14 | $3,65 | +7,20 % | $3,26 | $3,80 | $3,26 | 21,20K |
| 2026-09-11 | $3,40 | +1,64 % | $3,50 | $3,50 | $3,40 | 4,20K |
| 2026-09-10 | $3,35 | -5,63 % | $3,16 | $3,48 | $3,16 | 10,70K |
| 2026-09-09 | $3,55 | -8,51 % | $3,47 | $3,57 | $3,17 | 4,40K |
| 2026-09-08 | $3,88 | +3,88 % | $3,53 | $3,97 | $3,47 | 8,70K |
| 2026-09-04 | $3,73 | -0,40 % | $3,53 | $3,73 | $3,53 | 800 |
| 2026-09-03 | $3,75 | -0,53 % | $3,52 | $3,77 | $3,23 | 15,10K |
| 2026-09-02 | $3,77 | -1,44 % | $4,04 | $4,04 | $3,68 | 1,90K |
| 2026-09-01 | $3,83 | -6,34 % | $3,85 | $4,08 | $3,43 | 15,70K |
| 2026-08-31 | $4,08 | -0,39 % | $3,90 | $4,10 | $3,87 | 4,70K |
| 2026-08-28 | $4,10 | 0,00 % | $3,98 | $4,10 | $3,98 | 14,60K |
| 2026-08-27 | $4,10 | +1,23 % | $4,05 | $4,10 | $4,05 | 8,80K |
| 2026-08-26 | $4,05 | -1,22 % | $4,09 | $4,09 | $3,87 | 4,50K |
| 2026-08-25 | $4,10 | +0,74 % | $4,08 | $4,10 | $3,99 | 10,20K |
| 2026-08-24 | $4,07 | +1,75 % | $3,98 | $4,07 | $3,77 | 17,40K |
| 2026-08-21 | $4,00 | +3,90 % | $3,81 | $4,00 | $3,65 | 29,90K |
| 2026-08-20 | $3,85 | +0,26 % | $3,66 | $3,85 | $3,51 | 11,20K |
| 2026-08-19 | $3,84 | +5,21 % | $3,15 | $3,86 | $3,15 | 39,10K |
| 2026-08-18 | $3,65 | -1,35 % | $3,65 | $3,75 | $3,37 | 18,50K |
| 2026-08-17 | $3,70 | +2,21 % | $3,70 | $3,70 | $3,41 | 3,60K |
| 2026-08-14 | $3,62 | +13,12 % | $3,20 | $3,64 | $3,20 | 27,50K |
| 2026-08-13 | $3,20 | -1,17 % | $3,08 | $3,49 | $3,05 | 6,80K |
| 2026-08-12 | $3,24 | -2,18 % | $3,19 | $3,24 | $3,13 | 3,10K |
| 2026-08-11 | $3,31 | -1,19 % | $3,40 | $3,40 | $3,22 | 4,10K |
| 2026-08-10 | $3,35 | -3,04 % | $3,26 | $3,51 | $3,21 | 15,40K |
| 2026-08-07 | $3,45 | +1,92 % | $3,18 | $3,57 | $3,14 | 9,40K |
| 2026-08-06 | $3,39 | +2,11 % | $3,22 | $3,50 | $3,10 | 11,70K |
| 2026-08-05 | $3,32 | -5,14 % | $3,47 | $3,57 | $3,15 | 19,90K |
| 2026-08-04 | $3,50 | +9,72 % | $3,20 | $3,60 | $3,15 | 70,60K |
| 2026-08-03 | $3,19 | +5,28 % | $3,04 | $3,19 | $2,97 | 8,20K |
| 2026-07-31 | $3,03 | -4,72 % | $2,96 | $3,22 | $2,96 | 5,70K |
| 2026-07-30 | $3,18 | -0,93 % | $3,02 | $3,19 | $3,02 | 2,40K |
| 2026-07-29 | $3,21 | +5,94 % | $2,98 | $3,25 | $2,97 | 12,60K |
| 2026-07-28 | $3,03 | -1,94 % | $2,96 | $3,15 | $2,96 | 16,60K |
| 2026-07-27 | $3,09 | -0,96 % | $3,08 | $3,10 | $2,96 | 12,30K |
| 2026-07-24 | $3,12 | +0,87 % | $2,92 | $3,15 | $2,92 | 37,20K |
| 2026-07-23 | $3,09 | +6,29 % | $2,90 | $3,09 | $2,87 | 9,60K |
| 2026-07-22 | $2,91 | -3,96 % | $2,90 | $3,06 | $2,90 | 6,10K |
| 2026-07-21 | $3,03 | +0,66 % | $3,03 | $3,03 | $3,02 | 5,50K |
| 2026-07-20 | $3,01 | 0,00 % | $2,96 | $3,02 | $2,96 | 4,60K |
| 2026-07-17 | $3,01 | -1,95 % | $2,93 | $3,10 | $2,93 | 6,80K |
| 2026-07-16 | $3,07 | -1,51 % | $3,01 | $3,19 | $3,00 | 7,30K |
| 2026-07-15 | $3,12 | +2,20 % | $2,94 | $3,12 | $2,94 | 6,20K |
| 2026-07-14 | $3,05 | -0,97 % | $3,19 | $3,19 | $2,95 | 13,30K |
| 2026-07-13 | $3,08 | +5,12 % | $3,01 | $3,18 | $3,01 | 15,90K |
| 2026-07-10 | $2,93 | -2,66 % | $3,00 | $3,34 | $2,93 | 20,00K |
| 2026-07-09 | $3,01 | -3,34 % | $3,23 | $3,24 | $3,01 | 18,60K |
| 2026-07-08 | $3,11 | +2,10 % | $3,22 | $3,35 | $3,06 | 10,70K |
| 2026-07-07 | $3,05 | -11,21 % | $3,43 | $3,43 | $3,05 | 19,30K |
| 2026-07-06 | $3,43 | -1,86 % | $3,60 | $3,64 | $3,42 | 14,10K |
| 2026-07-02 | $3,50 | -0,43 % | $3,56 | $3,60 | $3,50 | 23,40K |
| 2026-07-01 | $3,52 | +0,43 % | $3,58 | $3,58 | $3,50 | 3,10K |
| 2026-06-30 | $3,50 | +1,45 % | $3,53 | $3,58 | $3,50 | 9,60K |
| 2026-06-29 | $3,45 | +3,92 % | $3,35 | $3,55 | $3,31 | 36,50K |
| 2026-06-26 | $3,32 | +0,61 % | $3,20 | $3,40 | $3,17 | 22,40K |
| 2026-06-25 | $3,30 | 0,00 % | $3,34 | $3,38 | $3,12 | 20,60K |
| 2026-06-24 | $3,30 | 0,00 % | $3,28 | $3,35 | $3,11 | 35,30K |
| 2026-06-23 | $3,30 | +5,77 % | $3,11 | $3,38 | $3,05 | 34,70K |
| 2026-06-22 | $3,12 | +1,63 % | $3,10 | $3,15 | $3,06 | 17,40K |
| 2026-06-18 | $3,07 | -0,32 % | $3,08 | $3,11 | $3,01 | 15,60K |
| 2026-06-17 | $3,08 | +0,33 % | $3,03 | $3,18 | $3,00 | 21,10K |
| 2026-06-16 | $3,07 | -2,54 % | $3,18 | $3,18 | $3,00 | 36,20K |
| 2026-06-15 | $3,15 | +9,37 % | $2,87 | $3,28 | $2,87 | 59,10K |
| 2026-06-12 | $2,88 | -9,15 % | $3,21 | $3,24 | $2,88 | 42,20K |
| 2026-06-11 | $3,17 | +4,62 % | $2,95 | $3,30 | $2,95 | 27,70K |
| 2026-06-10 | $3,03 | +4,48 % | $2,78 | $3,24 | $2,78 | 60,00K |
| 2026-06-09 | $2,90 | -0,34 % | $2,90 | $3,00 | $2,83 | 14,70K |
| 2026-06-08 | $2,91 | -0,68 % | $2,97 | $3,14 | $2,91 | 33,30K |
| 2026-06-05 | $2,93 | -9,57 % | $3,14 | $3,30 | $2,93 | 30,70K |
| 2026-06-04 | $3,24 | +4,52 % | $3,15 | $3,25 | $3,08 | 60,70K |
| 2026-06-03 | $3,10 | -4,91 % | $3,16 | $3,22 | $3,10 | 16,50K |
| 2026-06-02 | $3,26 | -2,40 % | $3,41 | $3,41 | $3,12 | 47,70K |
| 2026-06-01 | $3,34 | -0,60 % | $3,52 | $3,68 | $3,31 | 79,00K |
| 2026-05-29 | $3,36 | +5,00 % | $3,11 | $3,66 | $3,11 | 290,10K |
| 2026-05-28 | $3,20 | +5,96 % | $2,93 | $3,31 | $2,93 | 35,60K |
| 2026-05-27 | $3,02 | +6,71 % | $2,89 | $3,07 | $2,85 | 21,10K |
| 2026-05-26 | $2,83 | -2,41 % | $3,01 | $3,01 | $2,81 | 13,40K |