NeuroSense Therapeutics Ltd. (NRSN)
NASDAQ: NRSN · Real-Time Price · USD
1.080
-0.720 (-40.00%)
At close: Aug 1, 2025, 4:00 PM
1.115
+0.035 (3.24%)
After-hours: Aug 1, 2025, 7:51 PM EDT
NeuroSense Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.75 | 1.77 | 1.00 | 1.08 | 1.08 | -40.00% | 1,585,218 |
| Jul 31, 2025 | 1.82 | 1.88 | 1.73 | 1.80 | 1.80 | 3.45% | 131,787 |
| Jul 30, 2025 | 1.92 | 1.95 | 1.69 | 1.74 | 1.74 | -5.95% | 371,436 |
| Jul 29, 2025 | 2.09 | 2.09 | 1.85 | 1.85 | 1.85 | -8.87% | 227,366 |
| Jul 28, 2025 | 2.01 | 2.04 | 1.92 | 2.03 | 2.03 | - | 148,977 |
| Jul 25, 2025 | 2.03 | 2.03 | 1.94 | 2.03 | 2.03 | - | 225,854 |
| Jul 24, 2025 | 2.10 | 2.10 | 1.95 | 2.03 | 2.03 | -0.98% | 247,737 |
| Jul 23, 2025 | 1.98 | 2.07 | 1.91 | 2.05 | 2.05 | 6.33% | 564,231 |
| Jul 22, 2025 | 1.94 | 1.95 | 1.83 | 1.93 | 1.93 | -0.10% | 506,031 |
| Jul 21, 2025 | 2.02 | 2.05 | 1.85 | 1.93 | 1.93 | -5.39% | 386,743 |
| Jul 18, 2025 | 1.98 | 2.04 | 1.97 | 2.04 | 2.04 | 3.55% | 84,429 |
| Jul 17, 2025 | 2.04 | 2.04 | 1.96 | 1.97 | 1.97 | -2.96% | 109,958 |
| Jul 16, 2025 | 2.07 | 2.07 | 1.94 | 2.03 | 2.03 | 2.53% | 118,174 |
| Jul 15, 2025 | 2.00 | 2.02 | 1.92 | 1.98 | 1.98 | -1.00% | 204,637 |
| Jul 14, 2025 | 2.10 | 2.14 | 1.94 | 2.00 | 2.00 | -3.38% | 210,782 |
| Jul 11, 2025 | 2.05 | 2.10 | 2.01 | 2.07 | 2.07 | -1.90% | 180,948 |
| Jul 10, 2025 | 2.17 | 2.17 | 2.02 | 2.11 | 2.11 | 0.96% | 122,588 |
| Jul 9, 2025 | 2.10 | 2.18 | 2.07 | 2.09 | 2.09 | -0.48% | 155,803 |
| Jul 8, 2025 | 2.07 | 2.18 | 2.06 | 2.10 | 2.10 | 0.48% | 232,544 |
| Jul 7, 2025 | 1.91 | 2.19 | 1.91 | 2.09 | 2.09 | 9.42% | 496,020 |
| Jul 3, 2025 | 1.88 | 1.92 | 1.84 | 1.91 | 1.91 | 0.53% | 85,962 |
| Jul 2, 2025 | 1.90 | 1.96 | 1.84 | 1.90 | 1.90 | - | 115,483 |
| Jul 1, 2025 | 1.85 | 1.95 | 1.81 | 1.90 | 1.90 | 0.53% | 87,276 |
| Jun 30, 2025 | 1.90 | 1.98 | 1.82 | 1.89 | 1.89 | -0.53% | 206,553 |
| Jun 27, 2025 | 1.98 | 2.00 | 1.77 | 1.90 | 1.90 | -4.04% | 566,637 |
| Jun 26, 2025 | 2.17 | 2.19 | 1.84 | 1.98 | 1.98 | -10.00% | 610,475 |
| Jun 25, 2025 | 2.28 | 2.28 | 2.09 | 2.20 | 2.20 | -4.76% | 190,340 |
| Jun 24, 2025 | 2.16 | 2.35 | 2.16 | 2.31 | 2.31 | 8.45% | 184,010 |
| Jun 23, 2025 | 2.33 | 2.35 | 2.04 | 2.13 | 2.13 | -9.36% | 516,124 |
| Jun 20, 2025 | 2.50 | 2.52 | 2.28 | 2.35 | 2.35 | -4.08% | 283,024 |
| Jun 18, 2025 | 2.41 | 2.48 | 2.38 | 2.45 | 2.45 | 2.08% | 325,842 |
| Jun 17, 2025 | 2.50 | 2.50 | 2.33 | 2.40 | 2.40 | -2.04% | 226,213 |
| Jun 16, 2025 | 2.38 | 2.50 | 2.21 | 2.45 | 2.45 | 2.94% | 432,716 |
| Jun 13, 2025 | 2.45 | 2.45 | 2.21 | 2.38 | 2.38 | - | 381,486 |
| Jun 12, 2025 | 2.48 | 2.60 | 1.90 | 2.38 | 2.38 | -4.42% | 1,029,939 |
| Jun 11, 2025 | 2.29 | 2.55 | 2.24 | 2.49 | 2.49 | 16.90% | 1,641,168 |
| Jun 10, 2025 | 1.91 | 2.15 | 1.83 | 2.13 | 2.13 | 12.11% | 1,132,150 |
| Jun 9, 2025 | 1.83 | 1.91 | 1.82 | 1.90 | 1.90 | 6.15% | 275,937 |
| Jun 6, 2025 | 1.73 | 1.80 | 1.73 | 1.79 | 1.79 | 4.07% | 149,386 |
| Jun 5, 2025 | 1.70 | 1.73 | 1.67 | 1.72 | 1.72 | 1.18% | 98,888 |
| Jun 4, 2025 | 1.76 | 1.76 | 1.65 | 1.70 | 1.70 | -2.30% | 189,007 |
| Jun 3, 2025 | 1.74 | 1.77 | 1.70 | 1.74 | 1.74 | 2.96% | 234,997 |
| Jun 2, 2025 | 1.58 | 1.75 | 1.58 | 1.69 | 1.69 | 9.74% | 291,301 |
| May 30, 2025 | 1.52 | 1.57 | 1.44 | 1.54 | 1.54 | 2.67% | 140,646 |
| May 29, 2025 | 1.60 | 1.65 | 1.45 | 1.50 | 1.50 | -5.06% | 472,019 |
| May 28, 2025 | 1.52 | 1.60 | 1.52 | 1.58 | 1.58 | 3.95% | 129,358 |
| May 27, 2025 | 1.61 | 1.61 | 1.50 | 1.52 | 1.52 | - | 181,382 |
| 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 |