NeurAxis, Inc. - NRXS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 25, 2025	2.5	2.58	2.58	2.58	2.49	63,200
June 24, 2025	2.38	2.44	2.44	2.59	2.33	84,600
June 23, 2025	2.5	2.37	2.37	2.63	2.37	118,178
June 20, 2025	2.53	2.54	2.54	2.65	2.49	126,016
June 18, 2025	2.62	2.54	2.54	2.67	2.52	88,600
June 17, 2025	2.65	2.53	2.53	2.65	2.44	150,511
June 16, 2025	2.51	2.52	2.52	2.64	2.45	275,000
June 13, 2025	2.28	2.29	2.29	2.34	2.26	85,172
June 12, 2025	2.5	2.3	2.3	2.5	2.3	105,300
June 11, 2025	2.48	2.49	2.49	2.49	2.4	85,900
June 10, 2025	2.7	2.43	2.43	2.82	2.4	772,500
June 09, 2025	2.69	2.66	2.66	2.69	2.62	80,200
June 06, 2025	2.58	2.61	2.61	2.67	2.58	156,800
June 05, 2025	2.66	2.6	2.6	2.7	2.57	134,317
June 04, 2025	2.74	2.69	2.69	2.82	2.66	114,776
June 03, 2025	2.68	2.77	2.77	2.82	2.63	145,638
June 02, 2025	2.71	2.7	2.7	2.84	2.59	243,900
May 30, 2025	2.8	2.73	2.73	2.86	2.71	177,300
May 29, 2025	2.83	2.86	2.86	3.05	2.52	480,700
May 28, 2025	2.92	2.8	2.8	3.05	2.8	350,101
May 27, 2025	3.11	2.96	2.96	3.3	2.91	722,000
May 23, 2025	3.04	3.03	3.03	3.23	2.92	432,965
May 22, 2025	3.1	3.03	3.03	3.4	3.02	941,397
May 21, 2025	3	3.2	3.2	3.44	3	3.11M
May 20, 2025	5.57	3.99	3.99	6.2	3.49	90.56M
May 19, 2025	2.25	2.27	2.27	2.44	2.2	58,322
May 16, 2025	2.24	2.25	2.25	2.4	2.07	16,406
May 15, 2025	2.27	2.36	2.36	2.38	2.14	17,200
May 14, 2025	2.22	2.27	2.27	2.37	2.22	10,667
May 13, 2025	2.26	2.3	2.3	2.42	2.19	64,029
May 12, 2025	2.05	2.32	2.32	2.39	2.04	36,200
May 09, 2025	2.18	2	2	2.21	2	32,200
May 08, 2025	2.08	2.18	2.18	2.18	2	3,962
May 07, 2025	2.17	2.1	2.1	2.23	1.95	34,059
May 06, 2025	2.15	2.19	2.19	2.27	1.94	30,800
May 05, 2025	2.11	2.05	2.05	2.3	1.99	18,400
May 02, 2025	2.28	2.32	2.32	2.4	2.19	54,318
May 01, 2025	2.27	2.31	2.31	2.31	2.2	3,300
April 30, 2025	2.24	2.35	2.35	2.4	2.01	26,938
April 29, 2025	2.32	2.22	2.22	2.38	2.19	5,700
April 28, 2025	2.31	2.3	2.3	2.42	2	41,027
April 25, 2025	2.35	2.44	2.44	2.48	2.22	11,468
April 24, 2025	2.36	2.38	2.38	2.5	2.3	31,900
April 23, 2025	2.01	2.42	2.42	2.53	2.01	68,389
April 22, 2025	1.88	1.95	1.95	2.2	1.85	25,000
April 21, 2025	1.58	1.79	1.79	1.85	1.55	48,200
April 17, 2025	1.61	1.6	1.6	1.71	1.55	2,100
April 16, 2025	1.71	1.62	1.62	1.71	1.33	50,425
April 15, 2025	1.8	1.7	1.7	1.9	1.7	8,000
April 14, 2025	1.83	1.73	1.73	2	1.66	94,700
April 11, 2025	1.89	1.79	1.79	2	1.69	136,216
April 10, 2025	1.59	1.79	1.79	2.09	1.59	58,544
April 09, 2025	1.65	1.75	1.75	1.87	1.59	13,400
April 08, 2025	1.77	1.61	1.61	1.88	1.61	8,126
April 07, 2025	1.72	1.7	1.7	1.97	1.48	28,900
April 04, 2025	1.95	1.85	1.85	2.21	1.69	68,041
April 03, 2025	2	1.95	1.95	2.17	1.79	29,771
April 02, 2025	2.2	2.15	2.15	2.3	2	52,000
April 01, 2025	2.06	2.11	2.11	2.17	2.05	6,800
March 31, 2025	2.01	2.15	2.15	2.18	2.01	59,517

NeurAxis, Inc. (NRXS) NASDAQ