Skip to main content
NeuroSense Therapeutics Ltd. (NRSN)
NASDAQ: NRSN · Real-Time Price · USD
0.985
-0.005 (-0.49%)
Nov 21, 2024, 11:38 AM EST - Market open

NeuroSense Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20241.201.281.111.271.275.83%106,077
Sep 25, 20241.331.331.171.201.20-4.00%185,650
Sep 24, 20241.261.290.901.251.25-3.47%802,251
Sep 23, 20241.291.331.261.301.30-0.38%61,212
Sep 20, 20241.311.351.201.301.30-3.70%93,373
Sep 19, 20241.391.391.311.351.35-67,864
Sep 18, 20241.331.371.311.351.350.75%77,287
Sep 17, 20241.351.421.311.341.34-125,676
Sep 16, 20241.251.461.251.341.34-0.74%334,495
Sep 13, 20241.351.351.191.351.354.65%197,229
Sep 12, 20241.281.351.221.291.295.74%316,417
Sep 11, 20241.151.311.061.221.225.17%488,488
Sep 10, 20241.121.181.051.161.164.50%255,007
Sep 9, 20240.961.140.941.111.1117.92%713,544
Sep 6, 20240.940.940.880.940.94-0.92%94,085
Sep 5, 20240.950.970.930.950.95-2.06%81,688
Sep 4, 20240.980.990.930.970.97-1.00%90,337
Sep 3, 20240.920.990.880.980.9810.09%593,351
Aug 30, 20240.730.950.730.890.8917.11%1,371,398
Aug 29, 20240.740.760.680.760.767.19%373,033
Aug 28, 20240.720.750.670.710.71-4.32%2,183,057
Aug 27, 20240.790.830.730.740.74-8.74%133,534
Aug 26, 20240.800.830.760.810.81-2.17%158,911
Aug 23, 20240.820.850.790.830.830.36%138,890
Aug 22, 20240.770.840.700.830.832.10%285,455
Aug 21, 20240.830.830.760.810.810.12%71,139
Aug 20, 20240.760.850.760.810.815.61%170,498
Aug 19, 20240.750.770.740.770.77-0.52%43,126
Aug 16, 20240.720.770.700.770.774.05%42,896
Aug 15, 20240.700.750.690.740.745.71%110,480
Aug 14, 20240.660.710.660.700.70-39,595
Aug 13, 20240.690.700.640.700.70-94,582
Aug 12, 20240.670.700.640.700.706.22%43,780
Aug 9, 20240.660.700.640.660.664.94%35,647
Aug 8, 20240.690.730.600.630.63-5.22%214,074
Aug 7, 20240.770.800.600.660.66-3.90%476,615
Aug 6, 20240.700.730.670.690.69-1.02%55,577
Aug 5, 20240.650.750.650.700.70-5.64%175,331
Aug 2, 20240.640.740.640.740.748.56%197,711
Aug 1, 20240.820.880.640.680.68-10.50%4,120,805
Jul 31, 20240.810.810.700.760.765.35%54,500
Jul 30, 20240.750.810.720.720.72-6.46%42,296
Jul 29, 20240.790.820.760.770.77-4.74%80,729
Jul 26, 20240.800.850.780.810.81-0.08%44,287
Jul 25, 20240.810.840.790.810.81-2.29%47,180
Jul 24, 20240.800.840.780.830.836.13%130,924
Jul 23, 20240.780.790.750.780.781.43%77,668
Jul 22, 20240.750.790.720.770.775.26%87,772
Jul 19, 20240.760.790.510.730.73-3.75%1,120,988
Jul 18, 20240.770.790.700.760.76-3.50%318,891
Jul 17, 20240.870.870.730.790.79-10.34%670,022
Jul 16, 20240.960.960.780.880.88-4.93%498,171
Jul 15, 20241.011.030.900.920.92-8.50%198,888
Jul 12, 20241.031.050.871.011.01-1.94%352,935
Jul 11, 20240.971.100.971.031.036.19%249,977
Jul 10, 20240.950.990.910.970.974.29%272,309
Jul 9, 20241.211.400.910.930.93-19.12%881,166
Jul 8, 20241.271.271.101.151.15-6.50%392,065
Jul 5, 20241.301.321.051.231.23-6.82%350,958
Jul 3, 20241.341.401.241.321.326.45%466,319
Jul 2, 20241.091.501.071.241.2414.81%2,511,088