NYSEAMERICAN : NSRX
Nasus Pharma Ltd. — Price history
Healthcare · Drug Manufacturers - General · Israel
Last price 3.07 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 35.96M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Nasus Pharma Ltd. (NSRX) closed at 3.32 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.1 | 3.32 | 3.1 | 3.32 | 3,886 | +8.14% |
| 2026-10-30 | 3.23 | 3.27 | 3.07 | 3.07 | 4,889 | -3.76% |
| 2026-10-29 | 3.34 | 3.4 | 3.19 | 3.19 | 10,576 | -4.49% |
| 2026-10-28 | 3.39 | 3.4 | 3.19 | 3.34 | 5,387 | +0.60% |
| 2026-10-27 | 3.285 | 3.5 | 3.285 | 3.32 | 10,983 | -4.87% |
| 2026-10-26 | 3.41 | 3.607 | 3.41 | 3.49 | 15,053 | +0.00% |
| 2026-10-23 | 3.2 | 3.585 | 3.09 | 3.49 | 35,236 | +8.05% |
| 2026-10-22 | 3.31 | 3.61 | 3.12 | 3.23 | 33,361 | +5.56% |
| 2026-10-21 | 3.2 | 3.63 | 3.03 | 3.06 | 44,422 | -5.56% |
| 2026-10-20 | 3.21 | 3.33 | 3.21 | 3.24 | 19,851 | +1.09% |
| 2026-10-19 | 3.13 | 3.39 | 3.09 | 3.205 | 19,077 | +0.79% |
| 2026-10-16 | 3.09 | 3.24 | 3.09 | 3.18 | 15,041 | +0.47% |
| 2026-10-15 | 3.22 | 3.22 | 3.05 | 3.165 | 6,514 | -0.47% |
| 2026-10-14 | 3.23 | 3.31 | 3.08 | 3.18 | 13,340 | +0.63% |
| 2026-10-13 | 3.22 | 3.33 | 3.1 | 3.16 | 13,403 | -4.82% |
| 2026-10-12 | 3.33 | 3.44 | 3.242 | 3.32 | 30,875 | -5.41% |
| 2026-10-09 | 3.63 | 3.661 | 3.44 | 3.51 | 15,820 | -3.31% |
| 2026-10-08 | 3.78 | 3.78 | 3.5 | 3.63 | 14,032 | -3.84% |
| 2026-10-07 | 3.855 | 3.91 | 3.757 | 3.775 | 9,522 | -1.69% |
| 2026-10-06 | 3.88 | 3.913 | 3.77 | 3.84 | 17,222 | -0.26% |
| 2026-10-05 | 4 | 4.03 | 3.8 | 3.85 | 9,368 | -1.79% |
| 2026-10-02 | 3.82 | 4.1 | 3.79 | 3.92 | 28,559 | +2.75% |
| 2026-10-01 | 4 | 4.007 | 3.76 | 3.815 | 28,416 | +3.39% |
| 2026-09-30 | 4 | 4 | 3.6 | 3.69 | 56,888 | +3.36% |
| 2026-09-29 | 3.76 | 3.79 | 3.538 | 3.57 | 32,182 | -0.56% |
| 2026-09-28 | 3.69 | 3.78 | 3.35 | 3.59 | 114,762 | +3.16% |
| 2026-09-25 | 3.5 | 3.595 | 3.425 | 3.48 | 20,955 | +0.00% |
| 2026-09-24 | 3.35 | 3.5 | 3.35 | 3.48 | 3,940 | -4.40% |
| 2026-09-23 | 3.57 | 3.79 | 3.5 | 3.64 | 14,914 | +1.96% |
| 2026-09-22 | 3.48 | 3.68 | 3.45 | 3.57 | 12,454 | +3.78% |
| 2026-09-21 | 3.46 | 3.53 | 3.35 | 3.44 | 5,928 | -2.55% |
| 2026-09-18 | 3.35 | 3.58 | 3.35 | 3.53 | 12,020 | +0.00% |
| 2026-09-17 | 3.535 | 3.586 | 3.46 | 3.53 | 7,639 | +2.02% |
| 2026-09-16 | 3.64 | 3.72 | 3.41 | 3.46 | 10,949 | -3.62% |
| 2026-09-15 | 3.62 | 3.767 | 3.45 | 3.59 | 18,440 | -1.64% |
| 2026-09-14 | 3.262 | 3.8 | 3.262 | 3.65 | 21,173 | +7.20% |
| 2026-09-11 | 3.498 | 3.5 | 3.405 | 3.405 | 4,208 | +1.64% |
| 2026-09-10 | 3.16 | 3.477 | 3.16 | 3.35 | 10,714 | -5.63% |
| 2026-09-09 | 3.47 | 3.565 | 3.17 | 3.55 | 4,443 | -8.51% |
| 2026-09-08 | 3.53 | 3.973 | 3.47 | 3.88 | 8,674 | +3.88% |
| 2026-09-04 | 3.53 | 3.735 | 3.53 | 3.735 | 829 | -0.40% |
| 2026-09-03 | 3.515 | 3.765 | 3.23 | 3.75 | 15,098 | -0.53% |
| 2026-09-02 | 4.037 | 4.037 | 3.68 | 3.77 | 1,884 | -1.44% |
| 2026-09-01 | 3.85 | 4.08 | 3.43 | 3.825 | 15,674 | -6.34% |
| 2026-08-31 | 3.902 | 4.1 | 3.87 | 4.084 | 4,657 | -0.39% |
| 2026-08-28 | 3.985 | 4.1 | 3.984 | 4.1 | 14,574 | +0.00% |
| 2026-08-27 | 4.05 | 4.1 | 4.05 | 4.1 | 8,825 | +1.23% |
| 2026-08-26 | 4.09 | 4.09 | 3.869 | 4.05 | 4,462 | -1.22% |
| 2026-08-25 | 4.08 | 4.1 | 3.99 | 4.1 | 10,209 | +0.74% |
| 2026-08-24 | 3.98 | 4.07 | 3.765 | 4.07 | 17,236 | +1.75% |
| 2026-08-21 | 3.805 | 4 | 3.655 | 4 | 29,896 | +3.90% |
| 2026-08-20 | 3.665 | 3.85 | 3.51 | 3.85 | 11,233 | +0.26% |
| 2026-08-19 | 3.15 | 3.86 | 3.15 | 3.84 | 38,967 | +5.21% |
| 2026-08-18 | 3.65 | 3.75 | 3.368 | 3.65 | 18,469 | -1.35% |
| 2026-08-17 | 3.7 | 3.7 | 3.415 | 3.7 | 3,587 | +2.21% |
| 2026-08-14 | 3.2 | 3.64 | 3.2 | 3.62 | 26,990 | +13.12% |
| 2026-08-13 | 3.08 | 3.49 | 3.05 | 3.2 | 6,838 | -1.19% |
| 2026-08-12 | 3.186 | 3.238 | 3.13 | 3.238 | 3,142 | -2.16% |
| 2026-08-11 | 3.4 | 3.4 | 3.224 | 3.31 | 3,888 | -1.19% |
| 2026-08-10 | 3.26 | 3.51 | 3.21 | 3.35 | 15,386 | -3.04% |
| 2026-08-07 | 3.18 | 3.57 | 3.14 | 3.455 | 9,365 | +1.92% |
| 2026-08-06 | 3.22 | 3.5 | 3.1 | 3.39 | 11,659 | +2.11% |
| 2026-08-05 | 3.47 | 3.57 | 3.15 | 3.32 | 19,890 | -5.14% |
| 2026-08-04 | 3.2 | 3.6 | 3.15 | 3.5 | 70,092 | +9.72% |
| 2026-08-03 | 3.04 | 3.19 | 2.97 | 3.19 | 8,242 | +5.28% |
| 2026-07-31 | 2.96 | 3.22 | 2.96 | 3.03 | 5,555 | -4.72% |
| 2026-07-30 | 3.02 | 3.19 | 3.02 | 3.18 | 2,395 | -0.93% |
| 2026-07-29 | 2.98 | 3.25 | 2.97 | 3.21 | 12,561 | +5.94% |
| 2026-07-28 | 2.96 | 3.15 | 2.96 | 3.03 | 16,554 | -1.94% |
| 2026-07-27 | 3.08 | 3.1 | 2.96 | 3.09 | 12,342 | -0.96% |
| 2026-07-24 | 2.92 | 3.15 | 2.92 | 3.12 | 37,209 | +0.87% |
| 2026-07-23 | 2.9 | 3.093 | 2.87 | 3.093 | 9,631 | +6.29% |
| 2026-07-22 | 2.9 | 3.06 | 2.9 | 2.91 | 3,300 | -3.96% |
| 2026-07-21 | 3.03 | 3.03 | 3.02 | 3.03 | 5,459 | +0.66% |
| 2026-07-20 | 2.96 | 3.02 | 2.96 | 3.01 | 4,579 | +0.00% |
| 2026-07-17 | 2.93 | 3.096 | 2.93 | 3.01 | 6,770 | -1.95% |
| 2026-07-16 | 3.01 | 3.19 | 3 | 3.07 | 7,301 | -1.52% |
| 2026-07-15 | 2.938 | 3.117 | 2.938 | 3.117 | 6,190 | +2.21% |
| 2026-07-14 | 3.195 | 3.195 | 2.95 | 3.05 | 13,277 | -0.97% |
| 2026-07-13 | 3.01 | 3.178 | 3.01 | 3.08 | 15,893 | +5.12% |
| 2026-07-10 | 3 | 3.34 | 2.93 | 2.93 | 19,995 | -2.66% |
| 2026-07-09 | 3.23 | 3.245 | 3.01 | 3.01 | 18,596 | -3.34% |
| 2026-07-08 | 3.22 | 3.35 | 3.06 | 3.114 | 10,600 | +2.10% |
| 2026-07-07 | 3.43 | 3.43 | 3.05 | 3.05 | 19,170 | -11.21% |
| 2026-07-06 | 3.6 | 3.64 | 3.425 | 3.435 | 13,912 | -1.86% |
| 2026-07-02 | 3.56 | 3.6 | 3.5 | 3.5 | 23,196 | -0.43% |
| 2026-07-01 | 3.58 | 3.58 | 3.5 | 3.515 | 3,075 | +0.43% |
| 2026-06-30 | 3.53 | 3.58 | 3.5 | 3.5 | 9,555 | +1.45% |
| 2026-06-29 | 3.35 | 3.55 | 3.312 | 3.45 | 36,523 | +3.92% |
| 2026-06-26 | 3.2 | 3.4 | 3.17 | 3.32 | 22,448 | +0.61% |
| 2026-06-25 | 3.34 | 3.38 | 3.12 | 3.3 | 20,590 | +0.00% |
| 2026-06-24 | 3.28 | 3.35 | 3.111 | 3.3 | 35,263 | +0.00% |
| 2026-06-23 | 3.11 | 3.38 | 3.045 | 3.3 | 34,697 | +5.77% |
| 2026-06-22 | 3.1 | 3.15 | 3.06 | 3.12 | 16,841 | +1.63% |
| 2026-06-18 | 3.08 | 3.11 | 3.01 | 3.07 | 15,639 | -0.32% |
| 2026-06-17 | 3.03 | 3.18 | 3 | 3.08 | 21,127 | +0.33% |
| 2026-06-16 | 3.18 | 3.18 | 3 | 3.07 | 36,125 | -2.54% |
| 2026-06-15 | 2.87 | 3.28 | 2.87 | 3.15 | 53,432 | +9.38% |
| 2026-06-12 | 3.21 | 3.242 | 2.88 | 2.88 | 42,182 | -9.15% |
| 2026-06-11 | 2.95 | 3.3 | 2.95 | 3.17 | 27,726 | +4.62% |
| 2026-06-10 | 2.78 | 3.243 | 2.78 | 3.03 | 56,022 | +4.48% |
| 2026-06-09 | 2.9 | 3 | 2.83 | 2.9 | 14,572 | -0.34% |
| 2026-06-08 | 2.97 | 3.14 | 2.91 | 2.91 | 33,172 | -0.68% |
| 2026-06-05 | 3.14 | 3.3 | 2.93 | 2.93 | 30,563 | -9.57% |
| 2026-06-04 | 3.15 | 3.25 | 3.08 | 3.24 | 60,593 | +4.52% |
| 2026-06-03 | 3.16 | 3.22 | 3.1 | 3.1 | 16,543 | -4.91% |
| 2026-06-02 | 3.41 | 3.41 | 3.12 | 3.26 | 47,629 | -2.40% |
| 2026-06-01 | 3.52 | 3.682 | 3.306 | 3.34 | 79,054 | -0.60% |
| 2026-05-29 | 3.11 | 3.66 | 3.11 | 3.36 | 289,944 | +5.00% |
| 2026-05-28 | 2.935 | 3.31 | 2.935 | 3.2 | 35,616 | +5.96% |
| 2026-05-27 | 2.89 | 3.07 | 2.85 | 3.02 | 21,126 | +6.71% |
| 2026-05-26 | 3.01 | 3.01 | 2.81 | 2.83 | 12,146 | -2.41% |
| 2026-05-22 | 2.85 | 2.96 | 2.81 | 2.9 | 9,876 | +1.05% |
| 2026-05-21 | 2.93 | 3.061 | 2.71 | 2.87 | 30,631 | +4.74% |
| 2026-05-20 | 2.815 | 2.91 | 2.72 | 2.74 | 9,320 | +1.48% |
| 2026-05-19 | 2.72 | 2.885 | 2.62 | 2.7 | 19,735 | -1.82% |
| 2026-05-18 | 2.94 | 2.95 | 2.62 | 2.75 | 68,055 | -4.84% |
| 2026-05-15 | 2.9 | 3.035 | 2.82 | 2.89 | 33,146 | -2.69% |
| 2026-05-14 | 3.07 | 3.09 | 2.95 | 2.97 | 18,527 | -1.98% |
| 2026-05-13 | 2.98 | 3.15 | 2.98 | 3.03 | 23,905 | +1.17% |