NeuroSense Therapeutics Ltd. (NRSN)
NASDAQ: NRSN · Real-Time Price · USD
0.9150
-0.0549 (-5.66%)
Mar 31, 2025, 2:14 PM EDT - Market open
NeuroSense Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.95 | 0.99 | 0.90 | 0.93 | - | -6.53% | 144,481 |
| 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 |
| Mar 13, 2025 | 1.15 | 1.15 | 1.07 | 1.12 | 1.12 | 2.75% | 79,924 |
| Mar 12, 2025 | 1.08 | 1.12 | 1.08 | 1.09 | 1.09 | 1.87% | 68,500 |
| Mar 11, 2025 | 1.09 | 1.13 | 0.96 | 1.07 | 1.07 | -1.11% | 431,841 |
| Mar 10, 2025 | 1.13 | 1.15 | 1.08 | 1.08 | 1.08 | -4.25% | 107,865 |
| Mar 7, 2025 | 1.16 | 1.17 | 1.10 | 1.13 | 1.13 | -2.42% | 106,735 |
| Mar 6, 2025 | 1.15 | 1.17 | 1.13 | 1.16 | 1.16 | 0.70% | 78,370 |
| Mar 5, 2025 | 1.19 | 1.19 | 1.10 | 1.15 | 1.15 | 4.55% | 80,690 |
| Mar 4, 2025 | 1.05 | 1.20 | 1.05 | 1.10 | 1.10 | 4.76% | 183,302 |
| Mar 3, 2025 | 1.12 | 1.15 | 1.05 | 1.05 | 1.05 | -5.23% | 198,146 |
| Feb 28, 2025 | 1.13 | 1.13 | 1.08 | 1.11 | 1.11 | 3.55% | 80,173 |
| Feb 27, 2025 | 1.06 | 1.10 | 1.05 | 1.07 | 1.07 | - | 83,600 |
| Feb 26, 2025 | 1.07 | 1.10 | 1.05 | 1.07 | 1.07 | - | 39,562 |
| Feb 25, 2025 | 1.10 | 1.11 | 1.02 | 1.07 | 1.07 | -1.38% | 93,190 |
| Feb 24, 2025 | 1.12 | 1.14 | 1.08 | 1.09 | 1.09 | -0.46% | 61,063 |
| Feb 21, 2025 | 1.13 | 1.13 | 1.06 | 1.09 | 1.09 | -0.91% | 108,062 |
| Feb 20, 2025 | 1.14 | 1.14 | 1.08 | 1.10 | 1.10 | -2.65% | 100,032 |
| Feb 19, 2025 | 1.19 | 1.22 | 1.09 | 1.13 | 1.13 | -1.74% | 232,207 |
| Feb 18, 2025 | 1.16 | 1.24 | 1.12 | 1.15 | 1.15 | -0.43% | 351,801 |
| Feb 14, 2025 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -1.28% | 68,478 |
| Feb 13, 2025 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 1.12% | 46,266 |
| Feb 12, 2025 | 1.15 | 1.18 | 1.12 | 1.16 | 1.16 | 0.61% | 54,045 |
| Feb 11, 2025 | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | 1.77% | 158,139 |
| Feb 10, 2025 | 1.17 | 1.18 | 1.12 | 1.13 | 1.13 | -2.59% | 65,342 |
| Feb 7, 2025 | 1.18 | 1.21 | 1.14 | 1.16 | 1.16 | -1.86% | 81,976 |
| Feb 6, 2025 | 1.19 | 1.21 | 1.15 | 1.18 | 1.18 | 1.03% | 148,524 |
| Feb 5, 2025 | 1.22 | 1.24 | 1.15 | 1.17 | 1.17 | -1.68% | 44,689 |
| Feb 4, 2025 | 1.16 | 1.28 | 1.13 | 1.19 | 1.19 | 0.85% | 363,416 |
| Feb 3, 2025 | 1.12 | 1.20 | 1.11 | 1.18 | 1.18 | 6.31% | 206,289 |
| Jan 31, 2025 | 1.08 | 1.12 | 1.03 | 1.11 | 1.11 | 4.72% | 132,160 |
| Jan 30, 2025 | 1.05 | 1.08 | 1.01 | 1.06 | 1.06 | 1.92% | 285,953 |
| Jan 29, 2025 | 1.04 | 1.08 | 1.03 | 1.04 | 1.04 | - | 124,170 |
| Jan 28, 2025 | 1.03 | 1.08 | 1.02 | 1.04 | 1.04 | -0.95% | 172,279 |
| Jan 27, 2025 | 1.14 | 1.14 | 1.02 | 1.05 | 1.05 | -4.55% | 303,817 |
| Jan 24, 2025 | 1.14 | 1.14 | 1.06 | 1.10 | 1.10 | -2.65% | 138,714 |
| Jan 23, 2025 | 1.08 | 1.14 | 1.06 | 1.13 | 1.13 | 3.67% | 239,258 |
| Jan 22, 2025 | 1.14 | 1.14 | 1.07 | 1.09 | 1.09 | -3.54% | 134,163 |
| Jan 21, 2025 | 1.10 | 1.14 | 1.07 | 1.13 | 1.13 | 3.67% | 323,592 |
| Jan 17, 2025 | 1.10 | 1.12 | 1.05 | 1.09 | 1.09 | -2.68% | 83,664 |