NeuroSense Therapeutics Ltd. (NRSN)
NASDAQ: NRSN · Real-Time Price · USD
1.170
-0.030 (-2.50%)
Dec 5, 2025, 4:00 PM EST - Market closed
NeuroSense Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 1.17 | 1.20 | 1.11 | 1.14 | 1.14 | -2.56% | 140,239 |
| Dec 1, 2025 | 1.21 | 1.24 | 1.16 | 1.17 | 1.17 | -1.68% | 166,906 |
| Nov 28, 2025 | 1.15 | 1.22 | 1.15 | 1.19 | 1.19 | 1.71% | 69,975 |
| Nov 26, 2025 | 1.04 | 1.19 | 1.01 | 1.17 | 1.17 | 12.50% | 681,718 |
| Nov 25, 2025 | 1.12 | 1.12 | 1.00 | 1.04 | 1.04 | -1.89% | 347,854 |
| Nov 24, 2025 | 1.12 | 1.24 | 0.98 | 1.06 | 1.06 | -3.64% | 1,248,155 |
| Nov 21, 2025 | 1.07 | 1.12 | 1.00 | 1.10 | 1.10 | 2.80% | 243,515 |
| Nov 20, 2025 | 1.17 | 1.18 | 1.05 | 1.07 | 1.07 | -1.83% | 439,891 |
| Nov 19, 2025 | 1.25 | 1.27 | 1.05 | 1.09 | 1.09 | -12.10% | 490,890 |
| Nov 18, 2025 | 1.01 | 1.25 | 1.01 | 1.24 | 1.24 | 19.46% | 2,120,779 |
| Nov 17, 2025 | 1.00 | 1.09 | 0.97 | 1.04 | 1.04 | 5.63% | 163,410 |
| Nov 14, 2025 | 0.90 | 1.02 | 0.90 | 0.98 | 0.98 | 7.11% | 133,919 |
| Nov 13, 2025 | 0.95 | 0.97 | 0.89 | 0.92 | 0.92 | -2.40% | 192,085 |
| Nov 12, 2025 | 0.96 | 0.97 | 0.94 | 0.94 | 0.94 | -2.43% | 157,712 |
| Nov 11, 2025 | 0.95 | 0.97 | 0.92 | 0.96 | 0.96 | 1.96% | 135,000 |
| Nov 10, 2025 | 0.98 | 0.99 | 0.94 | 0.95 | 0.95 | 1.61% | 126,070 |
| Nov 7, 2025 | 1.01 | 1.01 | 0.91 | 0.93 | 0.93 | -9.71% | 302,584 |
| Nov 6, 2025 | 1.04 | 1.06 | 1.01 | 1.03 | 1.03 | -1.81% | 213,089 |
| Nov 5, 2025 | 1.03 | 1.08 | 1.03 | 1.05 | 1.05 | 0.87% | 82,086 |
| Nov 4, 2025 | 1.05 | 1.10 | 1.02 | 1.04 | 1.04 | -3.70% | 185,336 |
| Nov 3, 2025 | 1.13 | 1.14 | 1.07 | 1.08 | 1.08 | -3.57% | 140,058 |
| Oct 31, 2025 | 1.07 | 1.13 | 1.03 | 1.12 | 1.12 | 8.21% | 149,690 |
| Oct 30, 2025 | 1.07 | 1.10 | 1.03 | 1.04 | 1.04 | -2.36% | 217,364 |
| Oct 29, 2025 | 1.13 | 1.13 | 1.05 | 1.06 | 1.06 | -3.64% | 200,757 |
| Oct 28, 2025 | 1.14 | 1.16 | 1.10 | 1.10 | 1.10 | -3.51% | 134,709 |
| Oct 27, 2025 | 1.14 | 1.18 | 1.12 | 1.14 | 1.14 | -3.39% | 210,135 |
| Oct 24, 2025 | 1.17 | 1.19 | 1.12 | 1.18 | 1.18 | 1.72% | 193,125 |
| Oct 23, 2025 | 1.20 | 1.21 | 1.13 | 1.16 | 1.16 | -4.13% | 326,327 |
| Oct 22, 2025 | 1.26 | 1.27 | 1.17 | 1.21 | 1.21 | -2.81% | 158,986 |
| Oct 21, 2025 | 1.27 | 1.33 | 1.21 | 1.25 | 1.25 | -0.40% | 492,988 |
| Oct 20, 2025 | 1.21 | 1.27 | 1.18 | 1.25 | 1.25 | 5.04% | 318,661 |
| Oct 17, 2025 | 1.19 | 1.23 | 1.15 | 1.19 | 1.19 | -2.46% | 103,618 |
| Oct 16, 2025 | 1.23 | 1.27 | 1.19 | 1.22 | 1.22 | -1.61% | 178,317 |
| Oct 15, 2025 | 1.22 | 1.25 | 1.20 | 1.24 | 1.24 | 0.40% | 128,201 |
| Oct 14, 2025 | 1.20 | 1.25 | 1.18 | 1.24 | 1.24 | 1.23% | 125,699 |
| Oct 13, 2025 | 1.21 | 1.23 | 1.18 | 1.22 | 1.22 | 2.52% | 80,337 |
| Oct 10, 2025 | 1.25 | 1.27 | 1.17 | 1.19 | 1.19 | -4.80% | 240,198 |
| Oct 9, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 2.46% | 245,610 |
| Oct 8, 2025 | 1.18 | 1.23 | 1.13 | 1.22 | 1.22 | 6.09% | 210,689 |
| Oct 7, 2025 | 1.16 | 1.18 | 1.12 | 1.15 | 1.15 | -1.71% | 194,804 |
| Oct 6, 2025 | 1.25 | 1.27 | 1.12 | 1.17 | 1.17 | -6.40% | 1,053,956 |
| Oct 3, 2025 | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | 1.63% | 215,336 |
| Oct 2, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -0.81% | 181,494 |
| Oct 1, 2025 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 117,759 |
| Sep 30, 2025 | 1.29 | 1.30 | 1.20 | 1.25 | 1.25 | - | 132,826 |
| Sep 29, 2025 | 1.24 | 1.27 | 1.21 | 1.25 | 1.25 | 0.81% | 162,879 |
| Sep 26, 2025 | 1.18 | 1.26 | 1.17 | 1.24 | 1.24 | 5.08% | 237,279 |