Nasus Pharma Ltd. Ordinary Shares (NSRX)
8.0000
+0.00 (0.00%)
NYSE · Last Trade: Nov 5th, 7:21 AM EST
Historical Prices For Nasus Pharma Ltd. Ordinary Shares (NSRX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/04/2025 | 8.00 | 8.00 | 8.00 | 8.00 | 4,383 | 8.00 |
| 11/03/2025 | 8.00 | 8.40 | 7.58 | 7.61 | 2,044 | 7.61 |
| 10/30/2025 | 7.75 | 0.00 | 7.78 | 7.78 | 37 | 7.78 |
| 10/29/2025 | 8.20 | 8.24 | 7.51 | 7.75 | 2,660 | 7.75 |
| 10/28/2025 | 7.85 | 8.40 | 7.66 | 8.40 | 7,695 | 8.40 |
| 10/27/2025 | 7.92 | 8.20 | 7.92 | 7.95 | 2,022 | 7.95 |
| 10/24/2025 | 7.86 | 7.89 | 7.86 | 7.89 | 665 | 7.89 |
| 10/23/2025 | 7.50 | 7.60 | 7.50 | 7.60 | 842 | 7.60 |
| 10/22/2025 | 7.50 | 7.51 | 7.50 | 7.51 | 1,185 | 7.51 |
| 10/21/2025 | 7.62 | 7.62 | 7.50 | 7.50 | 900 | 7.50 |
| 10/20/2025 | 7.83 | 7.83 | 7.67 | 7.67 | 1,194 | 7.67 |
| 10/17/2025 | 7.83 | 7.83 | 7.83 | 7.83 | 351 | 7.83 |
| 10/16/2025 | 7.76 | 7.92 | 7.74 | 7.92 | 3,032 | 7.92 |
| 10/15/2025 | 7.76 | 7.94 | 7.66 | 7.90 | 4,036 | 7.90 |
| 10/14/2025 | 7.53 | 7.65 | 7.52 | 7.65 | 2,622 | 7.65 |
| 10/13/2025 | 7.65 | 7.85 | 7.60 | 7.75 | 6,656 | 7.75 |
| 10/10/2025 | 7.68 | 8.03 | 7.63 | 7.70 | 15,444 | 7.70 |
| 10/09/2025 | 7.00 | 8.00 | 7.00 | 7.75 | 12,610 | 7.75 |
| 10/08/2025 | 7.15 | 7.27 | 6.76 | 7.27 | 3,115 | 7.27 |
| 10/07/2025 | 6.84 | 7.21 | 6.25 | 7.21 | 7,671 | 7.21 |
| 10/06/2025 | 6.61 | 7.54 | 6.52 | 7.05 | 14,489 | 7.05 |
| 10/03/2025 | 6.13 | 6.81 | 6.02 | 6.81 | 9,613 | 6.81 |
| 10/02/2025 | 6.11 | 6.25 | 6.00 | 6.24 | 9,324 | 6.24 |
| 10/01/2025 | 6.69 | 6.69 | 5.90 | 6.00 | 7,117 | 6.00 |
| 9/30/2025 | 7.40 | 7.47 | 5.92 | 6.65 | 60,913 | 6.65 |
| 9/29/2025 | 7.70 | 7.99 | 7.38 | 7.55 | 477,709 | 7.55 |
| 9/26/2025 | 7.90 | 8.07 | 7.50 | 8.00 | 23,911 | 8.00 |
| 9/25/2025 | 8.00 | 8.25 | 7.55 | 8.05 | 41,510 | 8.05 |
| 9/24/2025 | 8.07 | 8.29 | 8.00 | 8.00 | 3,328 | 8.00 |
| 9/23/2025 | 8.12 | 8.12 | 8.00 | 8.01 | 6,639 | 8.01 |
| 9/22/2025 | 8.01 | 8.09 | 8.00 | 8.00 | 6,689 | 8.00 |
| 9/18/2025 | 8.13 | 0.00 | 8.13 | 8.01 | 164 | 8.01 |
| 9/17/2025 | 8.13 | 8.23 | 7.98 | 8.13 | 22,744 | 8.13 |
| 9/16/2025 | 8.26 | 8.30 | 8.13 | 8.13 | 2,288 | 8.13 |
| 9/12/2025 | 8.14 | 0.00 | 8.14 | 8.07 | 788 | 8.07 |
| 9/11/2025 | 8.14 | 8.14 | 8.14 | 8.14 | 281 | 8.14 |
| 9/10/2025 | 8.10 | 8.24 | 7.99 | 7.99 | 26,272 | 7.99 |
| 9/09/2025 | 8.00 | 8.07 | 7.96 | 8.00 | 6,591 | 8.00 |
| 9/08/2025 | 8.01 | 8.35 | 8.00 | 8.01 | 13,668 | 8.01 |
| 9/05/2025 | 8.17 | 8.33 | 7.95 | 7.98 | 26,148 | 7.98 |
| 9/04/2025 | 8.13 | 8.13 | 8.01 | 8.01 | 895 | 8.01 |
| 9/03/2025 | 8.18 | 8.67 | 8.05 | 8.08 | 6,689 | 8.08 |
| 9/02/2025 | 8.17 | 8.52 | 8.04 | 8.04 | 19,973 | 8.04 |
| 8/29/2025 | 8.53 | 8.53 | 8.05 | 8.10 | 35,225 | 8.10 |
| 8/28/2025 | 8.09 | 8.20 | 7.97 | 8.05 | 22,864 | 8.05 |
| 8/27/2025 | 8.10 | 8.25 | 8.02 | 8.06 | 99,461 | 8.06 |
| 8/26/2025 | 8.00 | 8.90 | 8.00 | 8.03 | 65,830 | 8.03 |
| 8/25/2025 | 8.52 | 8.91 | 7.23 | 7.99 | 181,228 | 7.99 |
| 8/22/2025 | 8.51 | 9.99 | 8.15 | 8.15 | 89,827 | 8.15 |
| 8/21/2025 | 8.30 | 8.83 | 8.30 | 8.50 | 26,871 | 8.50 |
| 8/20/2025 | 8.60 | 8.63 | 8.24 | 8.30 | 10,744 | 8.30 |
| 8/19/2025 | 8.42 | 8.83 | 8.13 | 8.69 | 23,599 | 8.69 |
| 8/18/2025 | 8.00 | 8.67 | 8.00 | 8.59 | 46,230 | 8.59 |
| 8/15/2025 | 8.00 | 8.30 | 7.96 | 8.10 | 69,040 | 8.10 |
| 8/14/2025 | 8.80 | 8.97 | 8.01 | 8.05 | 62,622 | 8.05 |
| 8/13/2025 | 8.00 | 8.74 | 8.00 | 8.25 | 284,489 | 8.25 |