Skip to main content
NeuroSense Therapeutics Ltd. (NRSN)
NASDAQ: NRSN · Real-Time Price · USD
1.090
-0.010 (-0.91%)
At close: Feb 21, 2025, 4:00 PM
1.080
-0.010 (-0.92%)
After-hours: Feb 21, 2025, 4:48 PM EST

NeuroSense Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.131.131.061.091.09-0.91%108,062
Feb 20, 20251.141.141.081.101.10-2.65%100,032
Feb 19, 20251.191.221.091.131.13-1.74%232,207
Feb 18, 20251.161.241.121.151.15-0.43%351,801
Feb 14, 20251.191.191.151.161.16-1.28%68,478
Feb 13, 20251.151.181.151.171.171.12%46,266
Feb 12, 20251.151.181.121.161.160.61%54,045
Feb 11, 20251.151.161.121.151.151.77%158,139
Feb 10, 20251.171.181.121.131.13-2.59%65,342
Feb 7, 20251.181.211.141.161.16-1.86%81,976
Feb 6, 20251.191.211.151.181.181.03%148,524
Feb 5, 20251.221.241.151.171.17-1.68%44,689
Feb 4, 20251.161.281.131.191.190.85%363,416
Feb 3, 20251.121.201.111.181.186.31%206,289
Jan 31, 20251.081.121.031.111.114.72%132,160
Jan 30, 20251.051.081.011.061.061.92%285,953
Jan 29, 20251.041.081.031.041.04-124,170
Jan 28, 20251.031.081.021.041.04-0.95%172,279
Jan 27, 20251.141.141.021.051.05-4.55%303,817
Jan 24, 20251.141.141.061.101.10-2.65%138,714
Jan 23, 20251.081.141.061.131.133.67%239,258
Jan 22, 20251.141.141.071.091.09-3.54%134,163
Jan 21, 20251.101.141.071.131.133.67%323,592
Jan 17, 20251.101.121.051.091.09-2.68%83,664
Jan 16, 20251.081.131.011.121.128.21%182,796
Jan 15, 20251.071.071.011.041.040.49%82,012
Jan 14, 20251.051.091.021.031.03-0.58%75,869
Jan 13, 20251.051.081.011.041.04-0.38%102,508
Jan 10, 20251.121.121.001.041.04-6.98%148,251
Jan 8, 20251.171.171.101.121.12-5.81%97,553
Jan 7, 20251.231.241.151.191.19-1.90%100,280
Jan 6, 20251.201.291.181.211.211.68%139,791
Jan 3, 20251.161.231.161.191.193.48%130,021
Jan 2, 20251.201.221.141.151.15-4.17%149,933
Dec 31, 20241.261.281.141.201.20-3.23%227,914
Dec 30, 20241.281.331.171.241.24-3.13%319,089
Dec 27, 20241.231.331.231.281.280.79%160,487
Dec 26, 20241.241.291.201.271.27-0.78%436,364
Dec 24, 20241.201.301.181.281.282.40%360,185
Dec 23, 20241.201.280.961.251.25-8.09%1,450,829
Dec 20, 20241.221.421.221.361.366.25%1,275,279
Dec 19, 20241.131.321.081.281.2812.28%972,158
Dec 18, 20241.081.201.051.141.144.59%994,204
Dec 17, 20240.921.130.861.091.0923.35%730,751
Dec 16, 20240.860.930.810.880.882.76%557,481
Dec 13, 20240.910.940.810.860.86-7.53%277,601
Dec 12, 20240.920.950.850.930.932.18%133,457
Dec 11, 20240.970.980.880.910.91-10.76%946,652
Dec 10, 20241.051.050.951.021.02-177,405
Dec 9, 20241.081.080.991.021.02-1.92%235,727
Dec 6, 20241.051.081.001.041.04-180,362
Dec 5, 20241.121.121.021.041.04-2.80%95,636
Dec 4, 20241.151.151.021.071.07-5.31%241,195
Dec 3, 20241.081.151.061.131.130.89%214,102
Dec 2, 20241.051.291.051.121.1214.29%1,181,294
Nov 29, 20240.941.080.910.980.985.40%323,423
Nov 27, 20240.890.950.800.930.933.31%154,302
Nov 26, 20240.920.950.880.900.902.57%106,511
Nov 25, 20240.900.950.860.880.88-2.51%208,935
Nov 22, 20240.920.960.850.900.90-2.17%118,157
Nov 21, 20240.981.020.910.920.92-7.08%143,515
Nov 20, 20241.111.120.970.990.99-11.20%195,063
Nov 19, 20241.151.191.111.121.12-5.51%167,805
Nov 18, 20241.251.271.141.181.18-4.07%121,773
Nov 15, 20241.281.281.191.231.23-5.38%178,762
Nov 14, 20241.301.331.271.301.30-2.26%50,930
Nov 13, 20241.351.351.271.331.33-111,044
Nov 12, 20241.311.351.301.331.330.76%48,211
Nov 11, 20241.301.351.301.321.322.33%121,328
Nov 8, 20241.301.301.261.291.29-23,982
Nov 7, 20241.311.341.231.291.290.78%77,388
Nov 6, 20241.291.301.241.281.282.40%100,415
Nov 5, 20241.251.251.211.251.251.63%74,499
Nov 4, 20241.261.341.141.231.23-3.15%388,594
Nov 1, 20241.301.381.231.271.271.60%492,412
Oct 31, 20241.311.321.121.251.25-3.85%361,975
Oct 30, 20241.321.341.291.301.30-2.99%38,221
Oct 29, 20241.391.401.271.341.34-0.74%111,917
Oct 28, 20241.301.401.291.351.356.30%810,780
Oct 25, 20241.251.321.241.271.274.96%331,765
Oct 24, 20241.141.241.051.211.215.22%312,396
Oct 23, 20241.111.171.111.151.15-34,040
Oct 22, 20241.111.151.071.151.154.55%26,070
Oct 21, 20241.081.101.041.101.102.80%55,785
Oct 18, 20241.141.151.051.071.07-2.73%60,942
Oct 17, 20241.001.100.961.101.1012.30%100,537
Oct 16, 20240.971.000.920.980.982.35%143,877
Oct 15, 20241.161.220.950.960.96-12.20%388,577
Oct 14, 20241.091.121.031.091.09-3.54%148,119
Oct 11, 20241.221.241.091.131.13-7.38%263,292
Oct 10, 20241.191.221.101.221.22-0.33%90,455
Oct 9, 20241.241.251.091.221.220.33%221,449
Oct 8, 20241.261.271.221.221.22-2.40%30,464
Oct 7, 20241.231.291.211.251.25-0.79%74,393
Oct 4, 20241.241.281.221.261.263.28%50,194
Oct 3, 20241.191.281.191.221.220.83%48,986
Oct 2, 20241.201.241.201.211.21-0.82%27,884
Oct 1, 20241.231.231.171.221.22-3.94%75,943
Sep 30, 20241.271.371.241.271.27-0.78%64,972
Sep 27, 20241.301.301.251.281.280.79%64,438