NeuroSense Therapeutics Ltd. (NRSN)

NeuroSense Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.77	0.84	0.76	0.83	0.83	9.21%	99,044
Apr 1, 2026	0.77	0.78	0.76	0.76	0.76	0.66%	61,514
Mar 31, 2026	0.73	0.79	0.71	0.76	0.76	3.28%	45,486
Mar 30, 2026	0.72	0.78	0.69	0.73	0.73	-	83,881
Mar 27, 2026	0.76	0.79	0.73	0.73	0.73	-5.06%	116,778
Mar 26, 2026	0.77	0.81	0.77	0.77	0.77	-	63,027
Mar 25, 2026	0.71	0.78	0.71	0.77	0.77	5.48%	143,917
Mar 24, 2026	0.76	0.76	0.63	0.73	0.73	-1.48%	532,610
Mar 23, 2026	0.77	0.81	0.74	0.74	0.74	-1.59%	131,131
Mar 20, 2026	0.78	0.82	0.75	0.75	0.75	-4.53%	165,991
Mar 19, 2026	0.77	0.79	0.75	0.79	0.79	1.83%	145,164
Mar 18, 2026	0.81	0.82	0.75	0.77	0.77	-5.36%	166,303
Mar 17, 2026	0.83	0.83	0.77	0.82	0.82	0.89%	149,431
Mar 16, 2026	0.87	1.05	0.76	0.81	0.81	-5.61%	1,213,147
Mar 13, 2026	0.84	0.87	0.84	0.86	0.86	1.11%	37,120
Mar 12, 2026	0.89	0.89	0.83	0.85	0.85	-2.97%	74,501
Mar 11, 2026	0.85	0.89	0.84	0.88	0.88	0.89%	64,261
Mar 10, 2026	0.91	0.91	0.84	0.87	0.87	3.32%	201,288
Mar 9, 2026	0.85	0.89	0.82	0.84	0.84	-2.96%	211,743
Mar 6, 2026	0.86	0.90	0.84	0.87	0.87	1.38%	67,701
Mar 5, 2026	0.86	0.89	0.82	0.85	0.85	-3.91%	60,272
Mar 4, 2026	0.88	0.89	0.85	0.89	0.89	4.59%	80,885
Mar 3, 2026	0.83	0.87	0.81	0.85	0.85	-	79,676
Mar 2, 2026	0.89	0.90	0.83	0.85	0.85	-6.48%	105,153
Feb 27, 2026	0.91	0.92	0.88	0.91	0.91	0.79%	41,347
Feb 26, 2026	0.91	0.91	0.85	0.90	0.90	2.49%	86,536
Feb 25, 2026	0.86	0.88	0.83	0.88	0.88	7.44%	46,307
Feb 24, 2026	0.88	0.90	0.81	0.82	0.82	-6.93%	209,183
Feb 23, 2026	0.91	0.91	0.87	0.88	0.88	-2.65%	69,855
Feb 20, 2026	0.89	0.94	0.88	0.90	0.90	2.68%	145,056
Feb 19, 2026	0.93	0.93	0.86	0.88	0.88	3.20%	96,598
Feb 18, 2026	1.05	1.05	0.85	0.85	0.85	-14.69%	933,242
Feb 17, 2026	1.05	1.05	0.99	1.00	1.00	-3.85%	176,895
Feb 13, 2026	1.01	1.05	1.00	1.04	1.04	4.00%	158,277
Feb 12, 2026	1.02	1.05	0.95	1.00	1.00	-0.99%	95,781
Feb 11, 2026	1.05	1.05	0.99	1.01	1.01	-0.98%	190,908
Feb 10, 2026	1.05	1.06	0.99	1.02	1.02	-	161,406
Feb 9, 2026	0.94	1.03	0.90	1.02	1.02	8.52%	193,916
Feb 6, 2026	0.87	0.96	0.86	0.94	0.94	8.03%	152,051
Feb 5, 2026	0.89	0.89	0.85	0.87	0.87	-3.12%	98,125
Feb 4, 2026	0.93	0.96	0.84	0.90	0.90	-2.38%	182,594
Feb 3, 2026	0.92	0.96	0.90	0.92	0.92	-1.06%	143,458
Feb 2, 2026	0.96	0.97	0.91	0.93	0.93	1.07%	158,837
Jan 30, 2026	0.94	0.95	0.88	0.92	0.92	-3.15%	147,692
Jan 29, 2026	0.92	0.95	0.88	0.95	0.95	2.32%	122,660
Jan 28, 2026	0.92	0.95	0.88	0.93	0.93	2.03%	137,384
Jan 27, 2026	0.92	0.94	0.87	0.91	0.91	-1.49%	124,481
Jan 26, 2026	0.95	0.97	0.90	0.92	0.92	-3.68%	137,617
Jan 23, 2026	0.94	0.97	0.93	0.96	0.96	2.01%	182,545
Jan 22, 2026	0.94	0.99	0.92	0.94	0.94	-2.79%	328,511

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.