NeuroSense Therapeutics Ltd. (NRSN)

NASDAQ: NRSN · Real-Time Price · USD

0.8089

+0.0584 (7.78%)

At close: Apr 28, 2026, 4:00 PM EDT

0.7909

-0.0180 (-2.23%)

After-hours: Apr 28, 2026, 6:19 PM EDT

NeuroSense Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.80	0.86	0.75	0.81	0.81	7.78%	381,532
Apr 27, 2026	0.78	0.81	0.75	0.75	0.75	0.05%	67,364
Apr 24, 2026	0.73	0.82	0.72	0.75	0.75	4.92%	207,574
Apr 23, 2026	0.71	0.73	0.71	0.71	0.71	1.79%	80,058
Apr 22, 2026	0.72	0.73	0.70	0.70	0.70	1.78%	94,386
Apr 21, 2026	0.72	0.72	0.68	0.69	0.69	-2.82%	94,931
Apr 20, 2026	0.70	0.73	0.70	0.71	0.71	0.42%	148,274
Apr 17, 2026	0.72	0.74	0.70	0.71	0.71	-0.14%	152,031
Apr 16, 2026	0.73	0.75	0.70	0.71	0.71	-3.01%	96,898
Apr 15, 2026	0.71	0.75	0.71	0.73	0.73	2.82%	109,337
Apr 14, 2026	0.71	0.74	0.71	0.71	0.71	-0.11%	65,047
Apr 13, 2026	0.70	0.74	0.70	0.71	0.71	1.54%	77,380
Apr 10, 2026	0.71	0.73	0.68	0.70	0.70	-4.11%	84,183
Apr 9, 2026	0.73	0.73	0.70	0.73	0.73	1.25%	134,824
Apr 8, 2026	0.74	0.75	0.72	0.72	0.72	-5.13%	98,217
Apr 7, 2026	0.77	0.82	0.72	0.76	0.76	-0.26%	117,725
Apr 6, 2026	0.84	0.86	0.74	0.76	0.76	-8.19%	281,684
Apr 2, 2026	0.77	0.84	0.76	0.83	0.83	9.21%	99,044
Apr 1, 2026	0.77	0.78	0.76	0.76	0.76	0.66%	61,514
Mar 31, 2026	0.73	0.79	0.71	0.76	0.76	3.28%	45,486
Mar 30, 2026	0.72	0.78	0.69	0.73	0.73	-	83,881
Mar 27, 2026	0.76	0.79	0.73	0.73	0.73	-5.06%	116,778
Mar 26, 2026	0.77	0.81	0.77	0.77	0.77	-	63,027
Mar 25, 2026	0.71	0.78	0.71	0.77	0.77	5.48%	143,917
Mar 24, 2026	0.76	0.76	0.63	0.73	0.73	-1.48%	532,610
Mar 23, 2026	0.77	0.81	0.74	0.74	0.74	-1.59%	131,131
Mar 20, 2026	0.78	0.82	0.75	0.75	0.75	-4.53%	165,991
Mar 19, 2026	0.77	0.79	0.75	0.79	0.79	1.83%	145,164
Mar 18, 2026	0.81	0.82	0.75	0.77	0.77	-5.36%	166,303
Mar 17, 2026	0.83	0.83	0.77	0.82	0.82	0.89%	149,431
Mar 16, 2026	0.87	1.05	0.76	0.81	0.81	-5.61%	1,213,147
Mar 13, 2026	0.84	0.87	0.84	0.86	0.86	1.11%	37,120
Mar 12, 2026	0.89	0.89	0.83	0.85	0.85	-2.97%	74,501
Mar 11, 2026	0.85	0.89	0.84	0.88	0.88	0.89%	64,261
Mar 10, 2026	0.91	0.91	0.84	0.87	0.87	3.32%	201,288
Mar 9, 2026	0.85	0.89	0.82	0.84	0.84	-2.96%	211,743
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%	60,272
Mar 4, 2026	0.88	0.89	0.85	0.89	0.89	4.59%	80,885
Mar 3, 2026	0.83	0.87	0.81	0.85	0.85	-	79,676
Mar 2, 2026	0.89	0.90	0.83	0.85	0.85	-6.48%	105,153
Feb 27, 2026	0.91	0.92	0.88	0.91	0.91	0.79%	41,347
Feb 26, 2026	0.91	0.91	0.85	0.90	0.90	2.49%	86,536
Feb 25, 2026	0.86	0.88	0.83	0.88	0.88	7.44%	46,307
Feb 24, 2026	0.88	0.90	0.81	0.82	0.82	-6.93%	209,183
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%	145,056
Feb 19, 2026	0.93	0.93	0.86	0.88	0.88	3.20%	96,598
Feb 18, 2026	1.05	1.05	0.85	0.85	0.85	-14.69%	933,242
Feb 17, 2026	1.05	1.05	0.99	1.00	1.00	-3.85%	176,895