Nasus Pharma Ltd. NSRX
AMEX · United States · Health Technology
$3.87+0.18 (+4.88%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.87 | +4.88% | $4.00 | $4.01 | $3.76 | 21.33K |
| 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 |