Nasus Pharma Stock Price History
NYSE: NSRXHealth CareBiotechnology: Pharmaceutical PreparationsUSD
3.51-0.12 (-3.31%)
At close: Oct 9, 3:59 PM ET · Delayed 15 min
NSRX price history at a glance
The price history for Nasus Pharma (NSRX) on this page begins on August 11, 2025, when the stock closed at $8.10; it most recently closed at $3.51 on October 5, 2026. The highest price in this record is $9.99, reached on August 18, 2025; the latest close is 64.9% below that peak. In the last 12 months alone, NSRX has lost 54.7%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $9.99
- Date of high
- Aug 18, 2025
- Low since 2025
- $1.98
- Date of low
- Mar 30, 2026
- 52-week high
- $9.50
- 52-week low
- $1.98
- IPO year
- 2025
- Last close
- $3.51
NSRX returns
1 week
-10.46%
1 month
-1.13%
3 months
+19.80%
6 months
+59.55%
Year to date
-61.64%
1 year
-54.71%
NSRX price return, excluding dividends.
NSRX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.51 | -53.51% |
| 2025* | 7.55 | -6.79% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
NSRX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.63 | 3.64 | 3.48 | 3.51 | -3.31% | |
| 3.78 | 3.69 | 3.50 | 3.63 | -3.84% | |
| 3.86 | 3.86 | 3.76 | 3.78 | -1.69% | |
| 3.88 | 3.91 | 3.77 | 3.84 | -0.26% | |
| 4.00 | 4.03 | 3.80 | 3.85 | -1.79% | |
| 3.82 | 4.10 | 3.79 | 3.92 | +2.75% | |
| 4.00 | 4.01 | 3.76 | 3.82 | +3.39% | |
| 4.00 | 4.00 | 3.60 | 3.69 | +3.36% | |
| 3.76 | 3.79 | 3.54 | 3.57 | -0.56% | |
| 3.69 | 3.78 | 3.35 | 3.59 | +3.16% | |
| 3.50 | 3.60 | 3.43 | 3.48 | 0.00% | |
| 3.35 | 3.50 | 3.35 | 3.48 | -4.40% | |
| 3.57 | 3.79 | 3.50 | 3.64 | +1.96% | |
| 3.48 | 3.68 | 3.45 | 3.57 | +3.78% | |
| 3.46 | 3.53 | 3.35 | 3.44 | -2.55% | |
| 3.35 | 3.58 | 3.35 | 3.53 | 0.00% | |
| 3.54 | 3.59 | 3.46 | 3.53 | +2.02% | |
| 3.64 | 3.72 | 3.41 | 3.46 | -3.62% | |
| 3.62 | 3.77 | 3.45 | 3.59 | -1.64% | |
| 3.26 | 3.80 | 3.26 | 3.65 | +7.20% | |
| 3.50 | 3.50 | 3.41 | 3.41 | +1.64% | |
| 3.16 | 3.48 | 3.16 | 3.35 | -5.63% | |
| 3.47 | 3.57 | 3.17 | 3.55 | -8.51% | |
| 3.53 | 3.97 | 3.47 | 3.88 | +3.88% | |
| 3.53 | 3.74 | 3.53 | 3.74 | -0.40% | |
| 3.52 | 3.77 | 3.23 | 3.75 | -0.53% | |
| 4.04 | 4.04 | 3.68 | 3.77 | -1.44% | |
| 3.85 | 4.08 | 3.43 | 3.83 | -6.34% | |
| 3.90 | 4.10 | 3.87 | 4.08 | -0.39% | |
| 3.99 | 4.10 | 3.98 | 4.10 | 0.00% | |
| 4.05 | 4.10 | 4.05 | 4.10 | +1.23% | |
| 4.09 | 4.09 | 3.87 | 4.05 | -1.22% | |
| 4.08 | 4.10 | 3.99 | 4.10 | +0.74% | |
| 3.98 | 4.07 | 3.77 | 4.07 | +1.75% | |
| 3.81 | 4.00 | 3.66 | 4.00 | +3.90% | |
| 3.67 | 3.85 | 3.51 | 3.85 | +0.26% | |
| 3.15 | 3.86 | 3.15 | 3.84 | +5.21% | |
| 3.65 | 3.75 | 3.37 | 3.65 | -1.35% | |
| 3.70 | 3.70 | 3.42 | 3.70 | +2.21% | |
| 3.20 | 3.64 | 3.20 | 3.62 | +13.12% | |
| 3.08 | 3.49 | 3.05 | 3.20 | -1.17% | |
| 3.19 | 3.24 | 3.13 | 3.24 | -2.18% | |
| 3.40 | 3.40 | 3.22 | 3.31 | -1.19% | |
| 3.26 | 3.51 | 3.21 | 3.35 | -3.04% | |
| 3.18 | 3.57 | 3.14 | 3.46 | +1.92% | |
| 3.22 | 3.50 | 3.10 | 3.39 | +2.11% | |
| 3.47 | 3.57 | 3.15 | 3.32 | -5.14% | |
| 3.20 | 3.60 | 3.15 | 3.50 | +9.72% | |
| 3.04 | 3.19 | 2.97 | 3.19 | +5.28% | |
| 2.96 | 3.22 | 2.96 | 3.03 | -4.72% | |
| 3.02 | 3.19 | 3.02 | 3.18 | -0.93% | |
| 2.98 | 3.25 | 2.97 | 3.21 | +5.94% | |
| 2.96 | 3.15 | 2.96 | 3.03 | -1.94% | |
| 3.08 | 3.10 | 2.96 | 3.09 | -0.96% | |
| 2.92 | 3.15 | 2.92 | 3.12 | +0.87% | |
| 2.90 | 3.09 | 2.87 | 3.09 | +6.29% | |
| 2.90 | 3.06 | 2.90 | 2.91 | -3.96% | |
| 3.03 | 3.03 | 3.02 | 3.03 | +0.66% | |
| 2.96 | 3.02 | 2.96 | 3.01 | 0.00% | |
| 2.93 | 3.10 | 2.93 | 3.01 | -1.95% | |
| 3.01 | 3.19 | 3.00 | 3.07 | -1.51% | |
| 2.94 | 3.12 | 2.94 | 3.12 | +2.20% | |
| 3.20 | 3.20 | 2.95 | 3.05 | -0.97% | |
| 3.01 | 3.18 | 3.01 | 3.08 | +5.12% | |
| 3.00 | 3.34 | 2.93 | 2.93 | -2.66% | |
| 3.23 | 3.25 | 3.01 | 3.01 | -3.34% | |
| 3.22 | 3.35 | 3.06 | 3.11 | +2.10% | |
| 3.43 | 3.43 | 3.05 | 3.05 | -11.21% | |
| 3.60 | 3.64 | 3.43 | 3.44 | -1.86% | |
| 3.56 | 3.60 | 3.50 | 3.50 | -0.43% | |
| 3.58 | 3.58 | 3.50 | 3.52 | +0.43% | |
| 3.53 | 3.58 | 3.50 | 3.50 | +1.45% | |
| 3.35 | 3.55 | 3.31 | 3.45 | +3.92% | |
| 3.20 | 3.40 | 3.17 | 3.32 | +0.61% | |
| 3.34 | 3.38 | 3.12 | 3.30 | 0.00% | |
| 3.28 | 3.35 | 3.11 | 3.30 | 0.00% | |
| 3.11 | 3.38 | 3.05 | 3.30 | +5.77% | |
| 3.10 | 3.15 | 3.06 | 3.12 | +1.63% | |
| 3.08 | 3.11 | 3.01 | 3.07 | -0.32% | |
| 3.03 | 3.18 | 3.00 | 3.08 | +0.33% | |
| 3.18 | 3.18 | 3.00 | 3.07 | -2.54% | |
| 2.87 | 3.28 | 2.87 | 3.15 | +9.38% | |
| 3.21 | 3.24 | 2.88 | 2.88 | -9.15% | |
| 2.95 | 3.30 | 2.95 | 3.17 | +4.62% | |
| 2.78 | 3.24 | 2.78 | 3.03 | +4.48% | |
| 2.90 | 3.00 | 2.83 | 2.90 | -0.34% | |
| 2.97 | 3.14 | 2.91 | 2.91 | -0.68% | |
| 3.14 | 3.30 | 2.93 | 2.93 | -9.57% | |
| 3.15 | 3.25 | 3.08 | 3.24 | +4.52% | |
| 3.16 | 3.22 | 3.10 | 3.10 | -4.91% | |
| 3.41 | 3.41 | 3.12 | 3.26 | -2.40% | |
| 3.52 | 3.68 | 3.31 | 3.34 | -0.60% | |
| 3.11 | 3.66 | 3.11 | 3.36 | +5.00% | |
| 2.94 | 3.31 | 2.94 | 3.20 | +5.96% | |
| 2.89 | 3.07 | 2.85 | 3.02 | +6.71% | |
| 3.01 | 3.01 | 2.81 | 2.83 | -2.41% | |
| 2.85 | 2.96 | 2.81 | 2.90 | +1.05% | |
| 2.93 | 3.06 | 2.71 | 2.87 | +4.74% | |
| 2.82 | 2.91 | 2.72 | 2.74 | +1.48% | |
| 2.72 | 2.89 | 2.62 | 2.70 | -1.82% | |
| 2.94 | 2.95 | 2.62 | 2.75 | -4.84% | |
| 2.90 | 3.04 | 2.82 | 2.89 | -2.69% | |
| 3.07 | 3.09 | 2.95 | 2.97 | -1.98% | |
| 2.98 | 3.15 | 2.98 | 3.03 | +1.17% | |
| 2.99 | 3.10 | 2.95 | 3.00 | -1.48% | |
| 3.09 | 3.16 | 2.90 | 3.04 | -3.49% | |
| 3.37 | 3.39 | 2.95 | 3.15 | -7.08% | |
| 3.23 | 3.48 | 3.18 | 3.39 | +7.96% | |
| 2.88 | 3.20 | 2.88 | 3.14 | +9.03% | |
| 2.84 | 2.91 | 2.64 | 2.88 | +6.67% | |
| 2.72 | 2.91 | 2.61 | 2.70 | -1.82% | |
| 2.79 | 2.94 | 2.60 | 2.75 | +1.85% | |
| 2.57 | 2.98 | 2.57 | 2.70 | +5.47% | |
| 2.96 | 2.99 | 2.41 | 2.56 | -12.03% | |
| 3.12 | 3.20 | 2.86 | 2.91 | -8.49% | |
| 3.60 | 3.60 | 3.14 | 3.18 | -11.67% | |
| 3.51 | 3.60 | 3.32 | 3.60 | +5.88% | |
| 4.49 | 4.49 | 3.27 | 3.40 | -12.60% | |
| 3.50 | 4.13 | 3.30 | 3.89 | +21.56% | |
| 2.81 | 3.37 | 2.56 | 3.20 | +11.89% | |
| 2.22 | 2.96 | 2.22 | 2.86 | +27.68% | |
| 2.24 | 2.30 | 2.23 | 2.24 | -0.44% | |
| 2.17 | 2.31 | 2.14 | 2.25 | +1.81% | |
| 2.25 | 2.28 | 2.10 | 2.21 | -1.78% | |
| 2.27 | 2.33 | 2.25 | 2.25 | -3.43% | |
| 2.20 | 2.33 | 2.16 | 2.33 | +5.91% | |
| 2.32 | 2.35 | 2.20 | 2.20 | -5.17% | |
| 2.32 | 2.36 | 2.25 | 2.32 | -0.85% | |
| 2.22 | 2.49 | 2.22 | 2.34 | +3.54% | |
| 2.37 | 2.37 | 2.10 | 2.26 | -1.74% | |
| 2.36 | 2.49 | 2.30 | 2.30 | -2.13% | |
| 2.51 | 2.51 | 2.34 | 2.35 | -7.84% | |
| 2.28 | 2.62 | 2.28 | 2.55 | +14.86% | |
| 2.07 | 2.23 | 1.98 | 2.22 | +10.45% | |
| 2.22 | 2.22 | 2.00 | 2.01 | -9.05% | |
| 2.38 | 2.38 | 2.14 | 2.21 | -7.92% | |
| 2.53 | 2.67 | 2.35 | 2.40 | -13.04% | |
| 2.55 | 2.76 | 2.48 | 2.76 | +10.84% | |
| 2.46 | 2.54 | 2.35 | 2.49 | -0.40% | |
| 2.50 | 2.59 | 2.29 | 2.50 | -6.37% | |
| 2.55 | 2.69 | 2.51 | 2.67 | +7.66% | |
| 2.58 | 2.69 | 2.40 | 2.48 | -5.34% | |
| 2.74 | 2.79 | 2.60 | 2.62 | -6.09% | |
| 2.92 | 2.94 | 2.60 | 2.79 | -10.00% | |
| 3.79 | 3.80 | 2.73 | 3.10 | -38.00% | |
| 5.00 | 5.20 | 4.95 | 5.00 | +8.23% | |
| 4.49 | 4.62 | 4.49 | 4.62 | -0.43% | |
| 4.87 | 4.87 | 4.46 | 4.64 | +0.43% | |
| 4.34 | 4.62 | 4.33 | 4.62 | +12.41% | |
| 4.11 | 4.11 | 4.11 | 4.11 | -15.43% | |
| 4.42 | 4.86 | 4.42 | 4.86 | -2.61% | |
| 5.20 | 5.20 | 4.85 | 4.99 | -0.20% | |
| 4.13 | 5.00 | 3.99 | 5.00 | +5.26% | |
| 4.50 | 4.75 | 4.50 | 4.75 | +3.71% | |
| 5.00 | 5.00 | 4.54 | 4.58 | -4.38% | |
| 5.00 | 5.03 | 4.51 | 4.79 | -6.08% | |
| 5.05 | 5.25 | 4.90 | 5.10 | +0.77% | |
| 5.75 | 5.75 | 5.06 | 5.06 | -3.78% | |
| 5.26 | 5.26 | 5.26 | 5.26 | +2.14% | |
| 5.91 | 5.91 | 5.02 | 5.15 | -12.71% | |
| 5.00 | 6.47 | 5.00 | 5.90 | +18.00% | |
| 6.30 | 6.30 | 5.00 | 5.00 | -6.37% | |
| 6.40 | 6.40 | 4.90 | 5.34 | -10.40% | |
| 6.47 | 6.47 | 5.96 | 5.96 | +1.02% | |
| 5.36 | 5.90 | 5.36 | 5.90 | +5.36% | |
| 5.60 | 5.60 | 5.60 | 5.60 | 0.00% | |
| 5.30 | 5.60 | 5.30 | 5.60 | +2.94% | |
| 5.80 | 5.80 | 4.90 | 5.44 | +0.74% | |
| 5.97 | 6.02 | 5.40 | 5.40 | -0.74% | |
| 5.96 | 6.30 | 5.44 | 5.44 | -6.21% | |
| 5.80 | 5.80 | 5.80 | 5.80 | 0.00% | |
| 6.00 | 6.00 | 5.80 | 5.80 | -6.00% | |
| 5.51 | 6.39 | 5.50 | 6.17 | +12.14% | |
| 5.42 | 5.85 | 5.42 | 5.50 | -4.15% | |
| 5.74 | 5.74 | 5.74 | 5.74 | +2.68% | |
| 5.85 | 5.85 | 5.55 | 5.59 | -5.25% | |
| 5.55 | 5.90 | 5.55 | 5.90 | +7.27% | |
| 6.12 | 6.12 | 5.50 | 5.50 | -11.83% | |
| 6.24 | 6.24 | 6.24 | 6.24 | -0.19% | |
| 6.53 | 6.53 | 6.25 | 6.25 | -5.72% | |
| 6.63 | 6.63 | 6.63 | 6.63 | -3.58% | |
| 7.00 | 7.00 | 6.52 | 6.88 | +5.44% | |
| 7.00 | 7.00 | 6.50 | 6.52 | -7.52% | |
| 7.11 | 7.20 | 6.99 | 7.05 | -0.70% | |
| 7.08 | 7.20 | 6.99 | 7.10 | 0.00% | |
| 7.21 | 7.70 | 7.10 | 7.10 | +1.43% | |
| 7.05 | 7.30 | 7.00 | 7.00 | -4.11% | |
| 7.50 | 7.70 | 7.10 | 7.30 | +2.82% | |
| 7.26 | 7.35 | 7.00 | 7.10 | 0.00% | |
| 6.57 | 8.03 | 6.57 | 7.10 | +4.72% | |
| 6.78 | 6.78 | 6.78 | 6.78 | -9.60% | |
| 7.40 | 7.50 | 6.69 | 7.50 | -0.92% | |
| 7.45 | 8.00 | 7.45 | 7.57 | +0.26% | |
| 9.25 | 9.44 | 7.32 | 7.55 | -17.49% | |
| 7.21 | 9.50 | 7.21 | 9.15 | +17.46% | |
| 7.20 | 7.90 | 7.17 | 7.79 | +3.87% | |
| 6.91 | 7.95 | 6.91 | 7.50 | -1.38% | |
| 6.70 | 8.28 | 6.69 | 7.61 | +1.40% | |
| 6.40 | 7.90 | 6.40 | 7.50 | +6.99% | |
| 6.87 | 7.70 | 6.60 | 7.01 | -0.96% | |
| 7.25 | 7.25 | 6.70 | 7.08 | -6.57% | |
| 6.05 | 7.92 | 6.05 | 7.58 | +18.93% | |
| 6.80 | 6.80 | 6.37 | 6.37 | -2.00% | |
| 6.40 | 6.50 | 6.40 | 6.50 | -4.41% | |
| 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | |
| 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | |
| 6.80 | 6.80 | 6.80 | 6.80 | +4.62% | |
| 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | |
| 6.55 | 6.55 | 6.50 | 6.50 | 0.00% | |
| 6.15 | 6.50 | 6.15 | 6.50 | -4.69% | |
| 6.90 | 7.42 | 6.50 | 6.82 | +0.29% | |
| 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | |
| 6.85 | 6.85 | 6.85 | 6.85 | -2.00% | |
| 6.64 | 6.99 | 6.64 | 6.99 | -4.63% | |
| 6.75 | 7.33 | 6.63 | 7.33 | +10.86% | |
| 7.00 | 7.48 | 6.61 | 6.61 | -5.56% | |
| 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | |
| 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | |
| 6.60 | 7.00 | 6.60 | 7.00 | -3.45% | |
| 7.25 | 7.25 | 7.25 | 7.25 | 0.00% | |
| 7.50 | 7.50 | 7.25 | 7.25 | +3.57% | |
| 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | |
| 6.50 | 7.00 | 6.50 | 7.00 | +3.70% | |
| 7.20 | 7.20 | 6.30 | 6.75 | -3.98% | |
| 7.51 | 7.69 | 7.00 | 7.03 | -5.13% | |
| 7.75 | 7.75 | 7.40 | 7.41 | -6.20% | |
| 7.44 | 7.95 | 7.20 | 7.90 | +4.08% | |
| 6.93 | 7.62 | 6.76 | 7.59 | +1.20% | |
| 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | |
| 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | |
| 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | |
| 7.55 | 7.55 | 7.55 | 7.55 | 0.00% | |
| 7.52 | 7.55 | 7.52 | 7.55 | -5.63% | |
| 8.00 | 8.00 | 8.00 | 8.00 | +5.12% | |
| 8.00 | 8.40 | 7.58 | 7.61 | -2.19% | |
| 7.78 | 7.78 | 7.78 | 7.78 | 0.00% | |
| 7.53 | 7.78 | 7.53 | 7.78 | +0.39% | |
| 8.20 | 8.24 | 7.51 | 7.75 | -7.74% | |
| 7.85 | 8.40 | 7.66 | 8.40 | +5.66% | |
| 7.92 | 8.20 | 7.92 | 7.95 | +0.76% | |
| 7.86 | 7.89 | 7.86 | 7.89 | +3.82% | |
| 7.50 | 7.60 | 7.50 | 7.60 | +1.20% | |
| 7.50 | 7.51 | 7.50 | 7.51 | +0.09% | |
| 7.62 | 7.62 | 7.50 | 7.50 | -2.18% | |
| 7.83 | 7.83 | 7.67 | 7.67 | -2.04% | |
| 7.83 | 7.83 | 7.83 | 7.83 | -1.14% | |
| 7.76 | 7.92 | 7.74 | 7.92 | +0.25% | |
| 7.76 | 7.94 | 7.66 | 7.90 | +3.27% | |
| 7.53 | 7.65 | 7.52 | 7.65 | -1.29% | |
| 7.65 | 7.85 | 7.60 | 7.75 | +0.65% | |
| 7.68 | 8.03 | 7.63 | 7.70 | -0.65% | |
| 7.00 | 8.00 | 7.00 | 7.75 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NSRX chart for longer ranges.