NeuroSense Therapeutics Ltd. (NRSN)
NASDAQ: NRSN · Real-Time Price · USD
1.040
+0.040 (4.00%)
At close: Feb 13, 2026, 4:00 PM EST
0.9806
-0.0590 (-5.71%)
After-hours: Feb 13, 2026, 7:27 PM EST
NeuroSense Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1.01 | 1.05 | 1.00 | 1.04 | 1.04 | 4.00% | 148,137 |
| 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 | - | 161,286 |
| Feb 9, 2026 | 0.94 | 1.03 | 0.90 | 1.02 | 1.02 | 8.52% | 193,716 |
| Feb 6, 2026 | 0.87 | 0.96 | 0.86 | 0.94 | 0.94 | 8.03% | 151,951 |
| Feb 5, 2026 | 0.89 | 0.89 | 0.85 | 0.87 | 0.87 | -3.12% | 97,277 |
| Feb 4, 2026 | 0.93 | 0.96 | 0.84 | 0.90 | 0.90 | -2.38% | 182,593 |
| Feb 3, 2026 | 0.92 | 0.96 | 0.90 | 0.92 | 0.92 | -1.06% | 136,217 |
| 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% | 146,952 |
| Jan 29, 2026 | 0.92 | 0.95 | 0.88 | 0.95 | 0.95 | 2.32% | 107,706 |
| Jan 28, 2026 | 0.92 | 0.95 | 0.88 | 0.93 | 0.93 | 2.03% | 135,891 |
| Jan 27, 2026 | 0.92 | 0.94 | 0.87 | 0.91 | 0.91 | -1.49% | 123,655 |
| Jan 26, 2026 | 0.95 | 0.97 | 0.90 | 0.92 | 0.92 | -3.68% | 137,253 |
| Jan 23, 2026 | 0.94 | 0.97 | 0.93 | 0.96 | 0.96 | 2.01% | 176,216 |
| Jan 22, 2026 | 0.94 | 0.99 | 0.92 | 0.94 | 0.94 | -2.79% | 328,511 |
| Jan 21, 2026 | 1.07 | 1.08 | 0.94 | 0.97 | 0.97 | -5.19% | 1,364,879 |
| Jan 20, 2026 | 0.88 | 1.06 | 0.86 | 1.02 | 1.02 | 7.33% | 368,881 |
| Jan 16, 2026 | 0.99 | 1.01 | 0.93 | 0.95 | 0.95 | -4.06% | 103,757 |
| Jan 15, 2026 | 0.97 | 1.03 | 0.91 | 0.99 | 0.99 | -7.43% | 270,697 |
| Jan 14, 2026 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | -1.83% | 68,729 |
| Jan 13, 2026 | 1.02 | 1.10 | 1.00 | 1.09 | 1.09 | 5.83% | 209,761 |
| Jan 12, 2026 | 1.07 | 1.09 | 1.00 | 1.03 | 1.03 | -3.74% | 373,928 |
| Jan 9, 2026 | 0.93 | 1.10 | 0.93 | 1.07 | 1.07 | 14.07% | 444,660 |
| Jan 8, 2026 | 0.85 | 0.94 | 0.85 | 0.94 | 0.94 | 12.43% | 245,643 |
| Jan 7, 2026 | 0.88 | 0.88 | 0.81 | 0.83 | 0.83 | -4.21% | 106,740 |
| Jan 6, 2026 | 0.88 | 0.90 | 0.83 | 0.87 | 0.87 | -1.05% | 243,569 |
| Jan 5, 2026 | 0.79 | 0.89 | 0.77 | 0.88 | 0.88 | 12.86% | 261,728 |
| Jan 2, 2026 | 0.80 | 0.80 | 0.75 | 0.78 | 0.78 | 1.42% | 208,196 |
| Dec 31, 2025 | 0.70 | 0.77 | 0.68 | 0.77 | 0.77 | 8.34% | 279,902 |
| Dec 30, 2025 | 0.72 | 0.75 | 0.70 | 0.71 | 0.71 | -6.61% | 253,674 |
| Dec 29, 2025 | 0.80 | 0.83 | 0.71 | 0.76 | 0.76 | -5.00% | 437,552 |
| Dec 26, 2025 | 0.83 | 0.84 | 0.77 | 0.80 | 0.80 | -2.14% | 255,547 |
| Dec 24, 2025 | 0.81 | 0.84 | 0.78 | 0.82 | 0.82 | -2.68% | 147,522 |
| Dec 23, 2025 | 0.91 | 0.91 | 0.83 | 0.84 | 0.84 | -0.12% | 286,413 |
| Dec 22, 2025 | 0.88 | 0.88 | 0.82 | 0.84 | 0.84 | 3.83% | 484,615 |
| Dec 19, 2025 | 0.82 | 0.82 | 0.76 | 0.81 | 0.81 | -1.00% | 479,506 |
| Dec 18, 2025 | 0.84 | 0.93 | 0.81 | 0.82 | 0.82 | -1.42% | 230,614 |
| Dec 17, 2025 | 0.85 | 0.85 | 0.81 | 0.83 | 0.83 | -2.35% | 207,070 |
| Dec 16, 2025 | 0.85 | 0.87 | 0.83 | 0.85 | 0.85 | 1.37% | 167,521 |
| Dec 15, 2025 | 0.87 | 0.90 | 0.82 | 0.84 | 0.84 | -5.79% | 409,502 |
| Dec 12, 2025 | 0.90 | 0.90 | 0.86 | 0.89 | 0.89 | - | 152,197 |
| Dec 11, 2025 | 0.92 | 0.95 | 0.87 | 0.89 | 0.89 | 1.71% | 331,270 |
| Dec 10, 2025 | 0.97 | 0.97 | 0.86 | 0.88 | 0.88 | -7.89% | 1,200,757 |
| Dec 9, 2025 | 0.98 | 1.00 | 0.93 | 0.95 | 0.95 | -4.04% | 437,206 |
| Dec 8, 2025 | 1.07 | 1.10 | 0.95 | 0.99 | 0.99 | -15.38% | 810,249 |
| Dec 5, 2025 | 1.21 | 1.23 | 1.10 | 1.17 | 1.17 | -2.50% | 282,852 |
| Dec 4, 2025 | 1.24 | 1.24 | 1.15 | 1.20 | 1.20 | -2.44% | 242,653 |
| Dec 3, 2025 | 1.14 | 1.24 | 1.07 | 1.23 | 1.23 | 7.89% | 200,602 |