Nasus Pharma Ltd. Ordinary Shares (NSRX)
7.5000
+1.1300 (17.74%)
NYSE · Last Trade: Dec 19th, 3:39 PM EST
Historical Prices For Nasus Pharma Ltd. Ordinary Shares (NSRX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/18/2025 | 6.80 | 6.80 | 6.37 | 6.37 | 1,043 | 6.37 |
| 12/17/2025 | 6.40 | 6.50 | 6.40 | 6.50 | 486 | 6.50 |
| 12/12/2025 | 6.50 | 0.00 | 6.80 | 6.80 | 0 | 6.80 |
| 12/10/2025 | 6.50 | 0.00 | 6.50 | 6.50 | 337 | 6.50 |
| 12/09/2025 | 6.15 | 6.50 | 6.15 | 6.50 | 2,253 | 6.50 |
| 12/08/2025 | 6.90 | 7.42 | 6.50 | 6.82 | 3,702 | 6.82 |
| 12/05/2025 | 6.80 | 6.80 | 6.80 | 6.80 | 1,491 | 6.80 |
| 12/04/2025 | 6.85 | 6.85 | 6.85 | 6.85 | 965 | 6.85 |
| 12/03/2025 | 6.64 | 6.99 | 6.64 | 6.99 | 601 | 6.99 |
| 12/02/2025 | 6.75 | 7.33 | 6.63 | 7.33 | 1,775 | 7.33 |
| 12/01/2025 | 7.00 | 7.48 | 6.61 | 6.61 | 1,898 | 6.61 |
| 11/25/2025 | 7.25 | 0.00 | 7.25 | 7.00 | 199 | 7.00 |
| 11/21/2025 | 7.00 | 0.00 | 7.25 | 7.25 | 371 | 7.25 |
| 11/19/2025 | 6.75 | 0.00 | 7.00 | 7.00 | 549 | 7.00 |
| 11/18/2025 | 7.20 | 7.20 | 6.30 | 6.75 | 11,892 | 6.75 |
| 11/17/2025 | 7.51 | 7.69 | 7.00 | 7.03 | 2,586 | 7.03 |
| 11/14/2025 | 7.75 | 7.75 | 7.40 | 7.41 | 4,435 | 7.41 |
| 11/13/2025 | 7.44 | 7.95 | 7.20 | 7.90 | 7,018 | 7.90 |
| 11/12/2025 | 6.93 | 7.62 | 6.76 | 7.59 | 5,602 | 7.59 |
| 11/10/2025 | 7.50 | 0.00 | 7.50 | 7.50 | 518 | 7.50 |
| 11/07/2025 | 7.50 | 7.50 | 7.50 | 7.50 | 868 | 7.50 |
| 11/05/2025 | 8.00 | 0.00 | 8.00 | 7.55 | 1,908 | 7.55 |
| 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 |