NeuroSense Therapeutics Ltd. (NRSN)

NeuroSense Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.85	0.89	0.82	0.86	-	-0.68%	190,805
Mar 6, 2026	0.86	0.90	0.84	0.87	0.87	1.38%	67,701
Mar 5, 2026	0.86	0.89	0.82	0.85	0.85	-3.91%	59,972
Mar 4, 2026	0.88	0.89	0.85	0.89	0.89	4.59%	80,785
Mar 3, 2026	0.83	0.87	0.81	0.85	0.85	-	78,919
Mar 2, 2026	0.89	0.90	0.83	0.85	0.85	-6.48%	104,638
Feb 27, 2026	0.91	0.92	0.88	0.91	0.91	0.79%	40,901
Feb 26, 2026	0.91	0.91	0.85	0.90	0.90	2.49%	86,436
Feb 25, 2026	0.86	0.88	0.83	0.88	0.88	7.44%	45,749
Feb 24, 2026	0.88	0.90	0.81	0.82	0.82	-6.93%	208,382
Feb 23, 2026	0.91	0.91	0.87	0.88	0.88	-2.65%	69,855
Feb 20, 2026	0.89	0.94	0.88	0.90	0.90	2.68%	144,783
Feb 19, 2026	0.93	0.93	0.86	0.88	0.88	3.20%	96,497
Feb 18, 2026	1.05	1.05	0.85	0.85	0.85	-14.69%	931,224
Feb 17, 2026	1.05	1.05	0.99	1.00	1.00	-3.85%	170,895
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.