NeuroSense Therapeutics Ltd. (NRSN)
NASDAQ: NRSN · Real-Time Price · USD
1.250
+0.020 (1.63%)
Nov 5, 2024, 3:50 PM EST - Market open
NeuroSense Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 1.26 | 1.34 | 1.14 | 1.23 | 1.23 | -3.15% | 388,594 |
| Nov 1, 2024 | 1.30 | 1.38 | 1.23 | 1.27 | 1.27 | 1.60% | 492,412 |
| Oct 31, 2024 | 1.31 | 1.32 | 1.12 | 1.25 | 1.25 | -3.85% | 361,975 |
| Oct 30, 2024 | 1.32 | 1.34 | 1.29 | 1.30 | 1.30 | -2.99% | 38,221 |
| Oct 29, 2024 | 1.39 | 1.40 | 1.27 | 1.34 | 1.34 | -0.74% | 111,917 |
| Oct 28, 2024 | 1.30 | 1.40 | 1.29 | 1.35 | 1.35 | 6.30% | 810,780 |
| Oct 25, 2024 | 1.25 | 1.32 | 1.24 | 1.27 | 1.27 | 4.96% | 331,765 |
| Oct 24, 2024 | 1.14 | 1.24 | 1.05 | 1.21 | 1.21 | 5.22% | 312,396 |
| Oct 23, 2024 | 1.11 | 1.17 | 1.11 | 1.15 | 1.15 | - | 34,040 |
| Oct 22, 2024 | 1.11 | 1.15 | 1.07 | 1.15 | 1.15 | 4.55% | 26,070 |
| Oct 21, 2024 | 1.08 | 1.10 | 1.04 | 1.10 | 1.10 | 2.80% | 55,785 |
| Oct 18, 2024 | 1.14 | 1.15 | 1.05 | 1.07 | 1.07 | -2.73% | 60,942 |
| Oct 17, 2024 | 1.00 | 1.10 | 0.96 | 1.10 | 1.10 | 12.30% | 100,537 |
| Oct 16, 2024 | 0.97 | 1.00 | 0.92 | 0.98 | 0.98 | 2.35% | 143,877 |
| Oct 15, 2024 | 1.16 | 1.22 | 0.95 | 0.96 | 0.96 | -12.20% | 388,577 |
| Oct 14, 2024 | 1.09 | 1.12 | 1.03 | 1.09 | 1.09 | -3.54% | 148,119 |
| Oct 11, 2024 | 1.22 | 1.24 | 1.09 | 1.13 | 1.13 | -7.38% | 263,292 |
| Oct 10, 2024 | 1.19 | 1.22 | 1.10 | 1.22 | 1.22 | -0.33% | 90,455 |
| Oct 9, 2024 | 1.24 | 1.25 | 1.09 | 1.22 | 1.22 | 0.33% | 221,449 |
| Oct 8, 2024 | 1.26 | 1.27 | 1.22 | 1.22 | 1.22 | -2.40% | 30,464 |
| Oct 7, 2024 | 1.23 | 1.29 | 1.21 | 1.25 | 1.25 | -0.79% | 74,393 |
| Oct 4, 2024 | 1.24 | 1.28 | 1.22 | 1.26 | 1.26 | 3.28% | 50,194 |
| Oct 3, 2024 | 1.19 | 1.28 | 1.19 | 1.22 | 1.22 | 0.83% | 48,986 |
| Oct 2, 2024 | 1.20 | 1.24 | 1.20 | 1.21 | 1.21 | -0.82% | 27,884 |
| Oct 1, 2024 | 1.23 | 1.23 | 1.17 | 1.22 | 1.22 | -3.94% | 75,943 |
| Sep 30, 2024 | 1.27 | 1.37 | 1.24 | 1.27 | 1.27 | -0.78% | 64,972 |
| Sep 27, 2024 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | 0.79% | 64,438 |
| Sep 26, 2024 | 1.20 | 1.28 | 1.11 | 1.27 | 1.27 | 5.83% | 106,077 |
| Sep 25, 2024 | 1.33 | 1.33 | 1.17 | 1.20 | 1.20 | -4.00% | 185,650 |
| Sep 24, 2024 | 1.26 | 1.29 | 0.90 | 1.25 | 1.25 | -3.47% | 802,251 |
| Sep 23, 2024 | 1.29 | 1.33 | 1.26 | 1.30 | 1.30 | -0.38% | 61,212 |
| Sep 20, 2024 | 1.31 | 1.35 | 1.20 | 1.30 | 1.30 | -3.70% | 93,373 |
| Sep 19, 2024 | 1.39 | 1.39 | 1.31 | 1.35 | 1.35 | - | 67,864 |
| Sep 18, 2024 | 1.33 | 1.37 | 1.31 | 1.35 | 1.35 | 0.75% | 77,287 |
| Sep 17, 2024 | 1.35 | 1.42 | 1.31 | 1.34 | 1.34 | - | 125,676 |
| Sep 16, 2024 | 1.25 | 1.46 | 1.25 | 1.34 | 1.34 | -0.74% | 334,495 |
| Sep 13, 2024 | 1.35 | 1.35 | 1.19 | 1.35 | 1.35 | 4.65% | 197,229 |
| Sep 12, 2024 | 1.28 | 1.35 | 1.22 | 1.29 | 1.29 | 5.74% | 316,417 |
| Sep 11, 2024 | 1.15 | 1.31 | 1.06 | 1.22 | 1.22 | 5.17% | 488,488 |
| Sep 10, 2024 | 1.12 | 1.18 | 1.05 | 1.16 | 1.16 | 4.50% | 255,007 |
| Sep 9, 2024 | 0.96 | 1.14 | 0.94 | 1.11 | 1.11 | 17.92% | 713,544 |
| Sep 6, 2024 | 0.94 | 0.94 | 0.88 | 0.94 | 0.94 | -0.92% | 94,085 |
| Sep 5, 2024 | 0.95 | 0.97 | 0.93 | 0.95 | 0.95 | -2.06% | 81,688 |
| Sep 4, 2024 | 0.98 | 0.99 | 0.93 | 0.97 | 0.97 | -1.00% | 90,337 |
| Sep 3, 2024 | 0.92 | 0.99 | 0.88 | 0.98 | 0.98 | 10.09% | 593,351 |
| Aug 30, 2024 | 0.73 | 0.95 | 0.73 | 0.89 | 0.89 | 17.11% | 1,371,398 |
| Aug 29, 2024 | 0.74 | 0.76 | 0.68 | 0.76 | 0.76 | 7.19% | 373,033 |
| Aug 28, 2024 | 0.72 | 0.75 | 0.67 | 0.71 | 0.71 | -4.32% | 2,183,057 |
| Aug 27, 2024 | 0.79 | 0.83 | 0.73 | 0.74 | 0.74 | -8.73% | 133,534 |
| Aug 26, 2024 | 0.80 | 0.83 | 0.76 | 0.81 | 0.81 | -2.18% | 158,911 |
| Aug 23, 2024 | 0.82 | 0.85 | 0.79 | 0.83 | 0.83 | 0.36% | 138,890 |
| Aug 22, 2024 | 0.77 | 0.84 | 0.70 | 0.83 | 0.83 | 2.10% | 285,455 |
| Aug 21, 2024 | 0.83 | 0.83 | 0.76 | 0.81 | 0.81 | 0.12% | 71,139 |
| Aug 20, 2024 | 0.76 | 0.85 | 0.76 | 0.81 | 0.81 | 5.61% | 170,498 |
| Aug 19, 2024 | 0.75 | 0.77 | 0.74 | 0.77 | 0.77 | -0.52% | 43,126 |
| Aug 16, 2024 | 0.72 | 0.77 | 0.70 | 0.77 | 0.77 | 4.05% | 42,896 |
| Aug 15, 2024 | 0.70 | 0.75 | 0.69 | 0.74 | 0.74 | 5.71% | 110,480 |
| Aug 14, 2024 | 0.66 | 0.71 | 0.66 | 0.70 | 0.70 | - | 39,595 |
| Aug 13, 2024 | 0.69 | 0.70 | 0.64 | 0.70 | 0.70 | - | 94,582 |
| Aug 12, 2024 | 0.67 | 0.70 | 0.64 | 0.70 | 0.70 | 6.22% | 43,780 |
| Aug 9, 2024 | 0.66 | 0.70 | 0.64 | 0.66 | 0.66 | 4.94% | 35,647 |
| Aug 8, 2024 | 0.69 | 0.73 | 0.60 | 0.63 | 0.63 | -5.22% | 214,074 |
| Aug 7, 2024 | 0.77 | 0.80 | 0.60 | 0.66 | 0.66 | -3.90% | 476,615 |
| Aug 6, 2024 | 0.70 | 0.73 | 0.67 | 0.69 | 0.69 | -1.02% | 55,577 |
| Aug 5, 2024 | 0.65 | 0.75 | 0.65 | 0.70 | 0.70 | -5.64% | 175,331 |
| Aug 2, 2024 | 0.64 | 0.74 | 0.64 | 0.74 | 0.74 | 8.56% | 197,711 |
| Aug 1, 2024 | 0.82 | 0.88 | 0.64 | 0.68 | 0.68 | -10.50% | 4,120,805 |
| Jul 31, 2024 | 0.81 | 0.81 | 0.70 | 0.76 | 0.76 | 5.35% | 54,500 |
| Jul 30, 2024 | 0.75 | 0.81 | 0.72 | 0.72 | 0.72 | -6.46% | 42,296 |
| Jul 29, 2024 | 0.79 | 0.82 | 0.76 | 0.77 | 0.77 | -4.74% | 80,729 |
| Jul 26, 2024 | 0.80 | 0.85 | 0.78 | 0.81 | 0.81 | -0.07% | 44,287 |
| Jul 25, 2024 | 0.81 | 0.84 | 0.79 | 0.81 | 0.81 | -2.29% | 47,180 |
| Jul 24, 2024 | 0.80 | 0.84 | 0.78 | 0.83 | 0.83 | 6.13% | 130,924 |
| Jul 23, 2024 | 0.78 | 0.79 | 0.75 | 0.78 | 0.78 | 1.43% | 77,668 |
| Jul 22, 2024 | 0.75 | 0.79 | 0.72 | 0.77 | 0.77 | 5.26% | 87,772 |
| Jul 19, 2024 | 0.76 | 0.79 | 0.51 | 0.73 | 0.73 | -3.75% | 1,120,988 |
| Jul 18, 2024 | 0.77 | 0.79 | 0.70 | 0.76 | 0.76 | -3.50% | 318,891 |
| Jul 17, 2024 | 0.87 | 0.87 | 0.73 | 0.79 | 0.79 | -10.34% | 670,022 |
| Jul 16, 2024 | 0.96 | 0.96 | 0.78 | 0.88 | 0.88 | -4.93% | 498,171 |
| Jul 15, 2024 | 1.01 | 1.03 | 0.90 | 0.92 | 0.92 | -8.50% | 198,888 |
| Jul 12, 2024 | 1.03 | 1.05 | 0.87 | 1.01 | 1.01 | -1.94% | 352,935 |
| Jul 11, 2024 | 0.97 | 1.10 | 0.97 | 1.03 | 1.03 | 6.19% | 249,977 |
| Jul 10, 2024 | 0.95 | 0.99 | 0.91 | 0.97 | 0.97 | 4.29% | 272,309 |
| Jul 9, 2024 | 1.21 | 1.40 | 0.91 | 0.93 | 0.93 | -19.12% | 881,166 |
| Jul 8, 2024 | 1.27 | 1.27 | 1.10 | 1.15 | 1.15 | -6.50% | 392,065 |
| Jul 5, 2024 | 1.30 | 1.32 | 1.05 | 1.23 | 1.23 | -6.82% | 350,958 |
| Jul 3, 2024 | 1.34 | 1.40 | 1.24 | 1.32 | 1.32 | 6.45% | 466,319 |
| Jul 2, 2024 | 1.09 | 1.50 | 1.07 | 1.24 | 1.24 | 14.81% | 2,511,088 |
| Jul 1, 2024 | 1.06 | 1.13 | 0.98 | 1.08 | 1.08 | -3.57% | 1,436,197 |
| Jun 28, 2024 | 1.02 | 1.14 | 0.96 | 1.12 | 1.12 | 9.80% | 509,956 |
| Jun 27, 2024 | 0.87 | 1.04 | 0.87 | 1.02 | 1.02 | 19.77% | 211,575 |
| Jun 26, 2024 | 0.81 | 0.85 | 0.70 | 0.85 | 0.85 | 0.66% | 132,146 |
| Jun 25, 2024 | 0.84 | 0.85 | 0.80 | 0.85 | 0.85 | 0.08% | 32,320 |
| Jun 24, 2024 | 0.84 | 0.89 | 0.80 | 0.85 | 0.85 | -5.87% | 122,570 |
| Jun 21, 2024 | 0.91 | 0.94 | 0.82 | 0.90 | 0.90 | -0.22% | 72,460 |
| Jun 20, 2024 | 0.93 | 0.95 | 0.84 | 0.90 | 0.90 | -2.17% | 57,337 |
| Jun 18, 2024 | 0.92 | 0.96 | 0.88 | 0.92 | 0.92 | -1.38% | 28,682 |
| Jun 17, 2024 | 0.98 | 1.00 | 0.83 | 0.93 | 0.93 | -3.82% | 274,656 |
| Jun 14, 2024 | 1.04 | 1.04 | 0.95 | 0.97 | 0.97 | -4.90% | 64,610 |
| Jun 13, 2024 | 1.06 | 1.07 | 1.00 | 1.02 | 1.02 | -0.97% | 32,230 |