NeuroSense Therapeutics Ltd. (NRSN)

NASDAQ: NRSN · Real-Time Price · USD

0.4531

+0.0100 (2.26%)

At close: Aug 14, 2026, 4:00 PM EDT

0.4920

+0.0389 (8.59%)

After-hours: Aug 14, 2026, 7:21 PM EDT

NeuroSense Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	0.44	0.46	0.44	0.45	0.45	2.26%	53,108
Aug 13, 2026	0.47	0.48	0.44	0.44	0.44	-5.46%	252,727
Aug 12, 2026	0.46	0.50	0.43	0.47	0.47	-1.20%	155,254
Aug 11, 2026	0.50	0.51	0.46	0.47	0.47	-2.02%	144,424
Aug 10, 2026	0.50	0.53	0.48	0.48	0.48	-3.14%	305,250
Aug 7, 2026	0.50	0.53	0.47	0.50	0.50	-0.62%	97,615
Aug 6, 2026	0.55	0.58	0.49	0.50	0.50	-7.16%	234,723
Aug 5, 2026	0.51	0.60	0.51	0.54	0.54	4.21%	293,903
Aug 4, 2026	0.46	0.52	0.44	0.52	0.52	11.33%	151,733
Aug 3, 2026	0.39	0.50	0.39	0.47	0.47	0.39%	452,319
Jul 31, 2026	0.48	0.50	0.43	0.47	0.47	-2.27%	2,777,195
Jul 30, 2026	0.48	0.53	0.46	0.48	0.48	-0.87%	150,393
Jul 29, 2026	0.58	0.58	0.47	0.48	0.48	-13.99%	1,031,963
Jul 28, 2026	0.55	0.61	0.52	0.56	0.56	-4.89%	504,055
Jul 27, 2026	0.62	0.63	0.58	0.59	0.59	-2.51%	86,298
Jul 24, 2026	0.72	0.72	0.59	0.60	0.60	-8.08%	161,002
Jul 23, 2026	0.67	0.69	0.58	0.66	0.66	0.77%	205,858
Jul 22, 2026	0.68	0.70	0.58	0.65	0.65	-7.14%	239,902
Jul 21, 2026	0.68	0.72	0.68	0.70	0.70	1.52%	121,359
Jul 20, 2026	0.69	0.70	0.68	0.69	0.69	0.80%	27,448
Jul 17, 2026	0.71	0.73	0.68	0.68	0.68	-2.61%	55,333
Jul 16, 2026	0.72	0.72	0.69	0.70	0.70	-2.31%	70,247
Jul 15, 2026	0.73	0.73	0.70	0.72	0.72	-1.52%	53,335
Jul 14, 2026	0.74	0.74	0.71	0.73	0.73	-	24,608
Jul 13, 2026	0.73	0.73	0.71	0.73	0.73	0.21%	71,461
Jul 10, 2026	0.71	0.73	0.71	0.73	0.73	1.19%	56,151
Jul 9, 2026	0.68	0.73	0.68	0.72	0.72	1.59%	54,818
Jul 8, 2026	0.68	0.71	0.68	0.71	0.71	0.07%	57,170
Jul 7, 2026	0.69	0.72	0.68	0.71	0.71	1.74%	84,954
Jul 6, 2026	0.73	0.73	0.68	0.70	0.70	-1.69%	107,632
Jul 2, 2026	0.75	0.75	0.67	0.71	0.71	-2.07%	231,788
Jul 1, 2026	0.72	0.74	0.71	0.72	0.72	0.42%	91,256
Jun 30, 2026	0.72	0.73	0.70	0.72	0.72	1.42%	141,846
Jun 29, 2026	0.82	0.95	0.69	0.71	0.71	-6.27%	1,397,061
Jun 26, 2026	0.79	0.79	0.74	0.76	0.76	-0.21%	55,151
Jun 25, 2026	0.80	0.80	0.71	0.76	0.76	-0.13%	234,008
Jun 24, 2026	0.77	0.78	0.75	0.76	0.76	-1.02%	57,822
Jun 23, 2026	0.77	0.80	0.75	0.77	0.77	-2.69%	127,269
Jun 22, 2026	0.83	0.90	0.77	0.79	0.79	-1.94%	322,029
Jun 18, 2026	0.75	0.80	0.74	0.80	0.80	14.13%	241,043
Jun 17, 2026	0.70	0.74	0.69	0.71	0.71	0.86%	324,674
Jun 16, 2026	0.69	0.73	0.68	0.70	0.70	1.75%	79,559
Jun 15, 2026	0.75	0.77	0.67	0.69	0.69	-6.56%	298,754
Jun 12, 2026	0.75	0.77	0.71	0.74	0.74	-0.51%	181,901
Jun 11, 2026	0.74	0.74	0.71	0.74	0.74	1.05%	229,161
Jun 10, 2026	0.78	0.79	0.72	0.73	0.73	-3.78%	133,495
Jun 9, 2026	0.82	0.82	0.75	0.76	0.76	1.12%	145,406
Jun 8, 2026	0.77	0.81	0.74	0.75	0.75	0.20%	125,090
Jun 5, 2026	0.78	0.83	0.73	0.75	0.75	-3.85%	102,135
Jun 4, 2026	0.80	0.83	0.78	0.78	0.78	-0.04%	163,959