NeurAxis, Inc. (NRXS) AMEX
7.25
+0.07(+0.97%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
7.25
+0.07(+0.97%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 7.02 | 7.25 | 7.25 | 7.35 | 6.75 | 44,031 |
| April 01, 2026 | 7.35 | 7.18 | 7.18 | 7.62 | 7 | 83,222 |
| March 31, 2026 | 6.61 | 7.4 | 7.4 | 7.46 | 6.61 | 119,185 |
| March 30, 2026 | 6.99 | 6.61 | 6.61 | 7 | 6.44 | 146,402 |
| March 27, 2026 | 6.88 | 6.9 | 6.9 | 7 | 6.55 | 148,913 |
| March 26, 2026 | 7.47 | 7 | 7 | 7.47 | 6.82 | 117,946 |
| March 25, 2026 | 7 | 7.51 | 7.51 | 7.8 | 6.91 | 180,900 |
| March 24, 2026 | 7.13 | 7.05 | 7.05 | 7.35 | 7 | 108,885 |
| March 23, 2026 | 7.78 | 7.31 | 7.31 | 7.78 | 6.87 | 266,281 |
| March 20, 2026 | 7.25 | 7.62 | 7.62 | 7.97 | 7.04 | 608,271 |
| March 19, 2026 | 6.85 | 7.16 | 7.16 | 7.21 | 6.04 | 406,163 |
| March 18, 2026 | 7.25 | 6.99 | 6.99 | 7.38 | 6.67 | 395,175 |
| March 17, 2026 | 7.05 | 7.21 | 7.21 | 7.29 | 6.86 | 422,989 |
| March 16, 2026 | 7.2 | 0 | 0 | 7.46 | 0 | 347,872 |
| March 13, 2026 | 6.55 | 0 | 0 | 7.43 | 0 | 509,007 |
| March 12, 2026 | 6.32 | 6.48 | 6.48 | 6.8 | 6.3 | 90,428 |
| March 11, 2026 | 6.4 | 6.45 | 6.45 | 6.69 | 6.21 | 220,690 |
| March 10, 2026 | 5.75 | 6.31 | 6.31 | 6.57 | 5.7 | 217,952 |
| March 09, 2026 | 5.7 | 5.75 | 5.75 | 5.75 | 5.5 | 66,246 |
| March 06, 2026 | 5.77 | 5.71 | 5.71 | 5.95 | 5.61 | 50,300 |
| March 05, 2026 | 5.77 | 5.88 | 5.88 | 5.95 | 5.51 | 117,200 |
| March 04, 2026 | 5.99 | 5.81 | 5.81 | 6.33 | 5.81 | 59,745 |
| March 03, 2026 | 6.13 | 5.89 | 5.89 | 6.13 | 5.82 | 77,965 |
| March 02, 2026 | 5.76 | 6.3 | 6.3 | 6.34 | 5.76 | 147,100 |
| February 27, 2026 | 5.69 | 6 | 6 | 6.2 | 5.69 | 261,300 |
| February 26, 2026 | 5.24 | 5.69 | 5.69 | 5.88 | 5.14 | 399,200 |
| February 25, 2026 | 5.04 | 5.28 | 5.28 | 5.3 | 4.99 | 45,200 |
| February 24, 2026 | 4.85 | 5.01 | 5.01 | 5.05 | 4.85 | 63,700 |
| February 23, 2026 | 5.53 | 4.75 | 4.75 | 5.53 | 4.6 | 204,320 |
| February 20, 2026 | 5.39 | 5.53 | 0 | 5.65 | 5.37 | 110,000 |
| February 19, 2026 | 5.43 | 5.35 | 0 | 5.55 | 5.21 | 67,900 |
| February 18, 2026 | 5.39 | 5.36 | 0 | 5.55 | 5.28 | 78,316 |
| February 17, 2026 | 5.01 | 5.39 | 0 | 5.4 | 4.76 | 195,000 |
| February 13, 2026 | 4.78 | 4.91 | 0 | 5.3 | 4.51 | 94,023 |
| February 12, 2026 | 4.5 | 4.85 | 0 | 5.14 | 4.5 | 137,800 |
| February 11, 2026 | 4.68 | 4.65 | 0 | 4.86 | 4.53 | 91,400 |
| February 10, 2026 | 4.36 | 4.62 | 0 | 4.75 | 4.36 | 28,200 |
| February 09, 2026 | 4.35 | 4.36 | 0 | 4.57 | 4.35 | 13,000 |
| February 06, 2026 | 4.4 | 4.35 | 0 | 4.45 | 4.31 | 23,100 |
| February 05, 2026 | 4.34 | 4.35 | 0 | 4.5 | 4.3 | 33,400 |
| February 04, 2026 | 4.24 | 4.35 | 0 | 4.45 | 4.24 | 31,800 |
| February 03, 2026 | 4.42 | 4.21 | 0 | 4.53 | 4.13 | 68,300 |
| February 02, 2026 | 4.23 | 4.42 | 0 | 4.6 | 4.23 | 44,000 |
| January 30, 2026 | 4.61 | 4.23 | 0 | 4.73 | 4.22 | 205,200 |
| January 29, 2026 | 4.66 | 4.65 | 0 | 4.73 | 4.48 | 52,000 |
| January 28, 2026 | 4.54 | 4.66 | 0 | 4.82 | 4.52 | 24,300 |
| January 27, 2026 | 4.67 | 4.57 | 0 | 4.7 | 4.53 | 64,900 |
| January 26, 2026 | 4.88 | 4.68 | 0 | 4.99 | 4.67 | 52,200 |
| January 23, 2026 | 4.66 | 4.86 | 0 | 4.99 | 4.66 | 51,400 |
| January 22, 2026 | 4.92 | 4.63 | 0 | 4.92 | 4.54 | 136,200 |
| January 21, 2026 | 4.54 | 4.91 | 0 | 5.05 | 4.54 | 197,700 |
| January 20, 2026 | 4.53 | 4.65 | 0 | 4.75 | 4.33 | 133,400 |
| January 16, 2026 | 4.61 | 4.57 | 0 | 4.76 | 4.51 | 46,300 |
| January 15, 2026 | 4.72 | 4.6 | 0 | 4.75 | 4.57 | 78,100 |
| January 14, 2026 | 4.93 | 4.74 | 0 | 4.93 | 4.61 | 84,900 |
| January 13, 2026 | 5.15 | 4.92 | 0 | 5.15 | 4.83 | 72,600 |
| January 12, 2026 | 4.88 | 5.15 | 0 | 5.2 | 4.74 | 273,500 |
| January 09, 2026 | 4.66 | 4.86 | 0 | 4.95 | 4.58 | 239,900 |
| January 08, 2026 | 4.48 | 4.63 | 0 | 4.95 | 4.46 | 228,800 |
| January 07, 2026 | 4.39 | 4.44 | 0 | 4.55 | 4.39 | 45,800 |