NeuroSense Therapeutics Ltd. (NRSN)
NASDAQ: NRSN · Real-Time Price · USD
1.520
+0.060 (4.11%)
At close: May 23, 2025, 4:00 PM
1.549
+0.029 (1.93%)
After-hours: May 23, 2025, 7:51 PM EDT
NeuroSense Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 1.40 | 1.57 | 1.39 | 1.52 | 1.52 | 4.11% | 304,020 |
| May 22, 2025 | 1.50 | 1.54 | 1.41 | 1.46 | 1.46 | -2.67% | 240,396 |
| May 21, 2025 | 1.60 | 1.60 | 1.22 | 1.50 | 1.50 | -7.98% | 791,682 |
| May 20, 2025 | 1.38 | 1.63 | 1.37 | 1.63 | 1.63 | 18.98% | 732,471 |
| May 19, 2025 | 1.32 | 1.39 | 1.32 | 1.37 | 1.37 | 3.79% | 264,266 |
| May 16, 2025 | 1.29 | 1.34 | 1.25 | 1.32 | 1.32 | 4.76% | 284,207 |
| May 15, 2025 | 1.28 | 1.28 | 1.19 | 1.26 | 1.26 | 3.45% | 170,881 |
| May 14, 2025 | 1.34 | 1.36 | 1.18 | 1.22 | 1.22 | -3.33% | 245,815 |
| May 13, 2025 | 1.13 | 1.39 | 1.12 | 1.26 | 1.26 | 14.55% | 847,889 |
| May 12, 2025 | 1.08 | 1.12 | 1.05 | 1.10 | 1.10 | 5.36% | 198,329 |
| May 9, 2025 | 1.06 | 1.07 | 1.02 | 1.04 | 1.04 | -0.57% | 25,779 |
| May 8, 2025 | 1.05 | 1.08 | 0.99 | 1.05 | 1.05 | 3.14% | 69,206 |
| May 7, 2025 | 1.04 | 1.07 | 0.99 | 1.02 | 1.02 | -1.26% | 163,114 |
| May 6, 2025 | 1.07 | 1.09 | 1.01 | 1.03 | 1.03 | -3.64% | 64,533 |
| May 5, 2025 | 1.02 | 1.09 | 1.02 | 1.07 | 1.07 | 3.88% | 145,515 |
| May 2, 2025 | 1.02 | 1.03 | 0.99 | 1.03 | 1.03 | -0.77% | 90,920 |
| May 1, 2025 | 0.98 | 1.04 | 0.93 | 1.04 | 1.04 | 5.92% | 130,698 |
| Apr 30, 2025 | 0.96 | 1.00 | 0.95 | 0.98 | 0.98 | 1.03% | 53,685 |
| Apr 29, 2025 | 0.99 | 1.00 | 0.95 | 0.97 | 0.97 | -0.89% | 56,197 |
| Apr 28, 2025 | 0.98 | 1.02 | 0.97 | 0.98 | 0.98 | -2.12% | 119,836 |
| Apr 25, 2025 | 1.00 | 1.02 | 0.97 | 1.00 | 1.00 | -0.01% | 70,729 |
| Apr 24, 2025 | 1.02 | 1.02 | 0.96 | 1.00 | 1.00 | 1.32% | 119,543 |
| Apr 23, 2025 | 1.04 | 1.04 | 0.95 | 0.99 | 0.99 | -2.28% | 81,556 |
| Apr 22, 2025 | 1.01 | 1.02 | 0.98 | 1.01 | 1.01 | 1.00% | 71,041 |
| Apr 21, 2025 | 1.02 | 1.02 | 0.97 | 1.00 | 1.00 | -3.19% | 89,075 |
| Apr 17, 2025 | 1.07 | 1.07 | 0.98 | 1.03 | 1.03 | 0.19% | 134,261 |
| Apr 16, 2025 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -2.74% | 77,945 |
| Apr 15, 2025 | 1.09 | 1.09 | 1.00 | 1.06 | 1.06 | -1.85% | 115,320 |
| Apr 14, 2025 | 1.09 | 1.09 | 1.01 | 1.08 | 1.08 | 1.89% | 168,010 |
| Apr 11, 2025 | 1.02 | 1.07 | 0.97 | 1.06 | 1.06 | 7.21% | 139,346 |
| Apr 10, 2025 | 0.93 | 1.00 | 0.93 | 0.99 | 0.99 | 4.07% | 126,650 |
| Apr 9, 2025 | 0.95 | 0.96 | 0.90 | 0.95 | 0.95 | 0.23% | 208,010 |
| Apr 8, 2025 | 0.99 | 1.00 | 0.93 | 0.95 | 0.95 | -2.28% | 96,404 |
| Apr 7, 2025 | 0.99 | 1.02 | 0.92 | 0.97 | 0.97 | -2.02% | 107,987 |
| Apr 4, 2025 | 0.86 | 1.04 | 0.85 | 0.99 | 0.99 | 4.49% | 165,522 |
| Apr 3, 2025 | 0.90 | 0.99 | 0.90 | 0.95 | 0.95 | 3.14% | 134,914 |
| Apr 2, 2025 | 0.93 | 0.95 | 0.89 | 0.92 | 0.92 | 1.08% | 86,096 |
| Apr 1, 2025 | 0.92 | 0.98 | 0.88 | 0.91 | 0.91 | -2.27% | 165,419 |
| Mar 31, 2025 | 0.96 | 0.99 | 0.89 | 0.93 | 0.93 | -6.54% | 194,163 |
| Mar 28, 2025 | 1.02 | 1.03 | 0.96 | 1.00 | 1.00 | -4.33% | 195,923 |
| Mar 27, 2025 | 1.13 | 1.13 | 1.02 | 1.04 | 1.04 | -4.32% | 157,414 |
| Mar 26, 2025 | 1.12 | 1.12 | 1.06 | 1.09 | 1.09 | -1.18% | 77,898 |
| Mar 25, 2025 | 1.11 | 1.11 | 1.08 | 1.10 | 1.10 | 1.85% | 90,977 |
| Mar 24, 2025 | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | 0.93% | 148,861 |
| Mar 21, 2025 | 1.10 | 1.10 | 1.03 | 1.07 | 1.07 | 0.28% | 118,938 |
| Mar 20, 2025 | 1.08 | 1.14 | 1.00 | 1.07 | 1.07 | -0.37% | 379,452 |
| Mar 19, 2025 | 1.16 | 1.16 | 1.06 | 1.07 | 1.07 | -4.38% | 181,067 |
| Mar 18, 2025 | 1.20 | 1.20 | 1.10 | 1.12 | 1.12 | -4.76% | 114,906 |
| Mar 17, 2025 | 1.20 | 1.23 | 1.13 | 1.18 | 1.18 | -0.34% | 290,074 |
| Mar 14, 2025 | 1.14 | 1.21 | 1.14 | 1.18 | 1.18 | 5.36% | 437,480 |