NeuroSense Therapeutics Ltd. (NRSN)
NASDAQ: NRSN · Real-Time Price · USD
1.780
-0.200 (-10.10%)
At close: Nov 11, 2026, 4:00 PM EST
1.840
+0.060 (3.37%)
Pre-market: Nov 12, 2026, 6:57 AM EST
NeuroSense Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.98 | 2.17 | 1.70 | 1.78 | 1.78 | -10.10% | 51,957 |
| Nov 10, 2026 | 1.85 | 2.01 | 1.60 | 1.98 | 1.98 | 6.45% | 48,951 |
| Nov 9, 2026 | 1.74 | 1.87 | 1.60 | 1.86 | 1.86 | 10.71% | 38,512 |
| Nov 6, 2026 | 1.47 | 1.68 | 1.30 | 1.68 | 1.68 | 20.43% | 17,313 |
| Nov 5, 2026 | 1.50 | 1.59 | 1.34 | 1.40 | 1.40 | -1.76% | 51,320 |
| Nov 4, 2026 | 1.28 | 1.45 | 1.28 | 1.42 | 1.42 | 10.94% | 24,529 |
| Nov 3, 2026 | 1.40 | 1.46 | 1.20 | 1.28 | 1.28 | -10.49% | 25,037 |
| Nov 2, 2026 | 2.02 | 2.04 | 1.10 | 1.43 | 1.43 | -28.14% | 407,490 |
| Oct 30, 2026 | 2.20 | 2.22 | 1.99 | 1.99 | 1.99 | -6.57% | 20,177 |
| Oct 29, 2026 | 2.30 | 2.32 | 2.09 | 2.13 | 2.13 | -9.75% | 20,577 |
| Oct 28, 2026 | 2.33 | 2.37 | 2.20 | 2.36 | 2.36 | -0.42% | 17,301 |
| Oct 27, 2026 | 2.30 | 2.60 | 2.28 | 2.37 | 2.37 | 1.72% | 22,274 |
| Oct 26, 2026 | 2.47 | 2.75 | 2.31 | 2.33 | 2.33 | -5.28% | 29,709 |
| Oct 23, 2026 | 2.49 | 2.55 | 2.40 | 2.46 | 2.46 | 0.82% | 11,153 |
| Oct 22, 2026 | 2.55 | 2.57 | 2.15 | 2.44 | 2.44 | -4.69% | 18,597 |
| Oct 21, 2026 | 2.46 | 2.70 | 2.41 | 2.56 | 2.56 | 7.11% | 11,270 |
| Oct 20, 2026 | 2.74 | 2.74 | 2.19 | 2.39 | 2.39 | -10.32% | 13,848 |
| Oct 19, 2026 | 2.94 | 2.94 | 2.36 | 2.67 | 2.67 | -13.19% | 117,602 |
| Oct 16, 2026 | 3.06 | 3.24 | 3.06 | 3.07 | 3.07 | -3.15% | 9,704 |
| Oct 15, 2026 | 3.08 | 3.26 | 2.87 | 3.17 | 3.17 | 3.59% | 11,863 |
| Oct 14, 2026 | 3.56 | 3.60 | 3.05 | 3.06 | 3.06 | -12.32% | 30,844 |
| Oct 13, 2026 | 3.77 | 3.78 | 3.37 | 3.49 | 3.49 | 0.29% | 43,216 |
| Oct 12, 2026 | 3.66 | 3.66 | 3.28 | 3.48 | 3.48 | -4.92% | 7,424 |
| Oct 9, 2026 | 3.61 | 3.85 | 3.61 | 3.66 | 3.66 | 2.23% | 15,607 |
| Oct 8, 2026 | 3.82 | 3.90 | 3.56 | 3.58 | 3.58 | -6.28% | 15,850 |
| Oct 7, 2026 | 3.95 | 4.07 | 3.79 | 3.82 | 3.82 | -6.14% | 12,891 |
| Oct 6, 2026 | 4.03 | 4.33 | 3.94 | 4.07 | 4.07 | 0.99% | 17,784 |
| Oct 5, 2026 | 4.06 | 4.54 | 3.96 | 4.03 | 4.03 | 2.41% | 12,245 |
| Oct 2, 2026 | 3.97 | 4.01 | 3.82 | 3.94 | 3.94 | -2.84% | 24,230 |
| Oct 1, 2026 | 4.37 | 4.37 | 3.83 | 4.05 | 4.05 | -8.58% | 51,913 |
| Sep 30, 2026 | 4.71 | 4.74 | 4.00 | 4.43 | 4.43 | -7.32% | 40,386 |
| Sep 29, 2026 | 5.04 | 5.54 | 4.36 | 4.78 | 4.78 | -6.27% | 35,864 |
| Sep 28, 2026 | 6.91 | 7.15 | 4.93 | 5.10 | 5.10 | -26.62% | 61,785 |
| Sep 25, 2026 | 7.18 | 7.18 | 6.73 | 6.95 | 6.95 | -6.08% | 8,674 |
| Sep 24, 2026 | 7.20 | 7.40 | 6.93 | 7.40 | 7.40 | - | 8,879 |
| Sep 23, 2026 | 7.35 | 7.40 | 6.80 | 7.40 | 7.40 | 3.06% | 8,761 |
| Sep 22, 2026 | 6.70 | 7.41 | 6.70 | 7.18 | 7.18 | 8.46% | 28,550 |
| Sep 21, 2026 | 6.42 | 6.85 | 6.40 | 6.62 | 6.62 | 4.25% | 6,385 |
| Sep 18, 2026 | 6.99 | 6.99 | 6.35 | 6.35 | 6.35 | -5.51% | 7,377 |
| Sep 17, 2026 | 6.35 | 6.95 | 6.30 | 6.72 | 6.72 | 3.54% | 13,680 |
| Sep 16, 2026 | 7.04 | 7.50 | 6.02 | 6.49 | 6.49 | -7.68% | 24,763 |
| Sep 15, 2026 | 6.43 | 7.29 | 6.06 | 7.03 | 7.03 | 1.88% | 42,311 |
| Sep 14, 2026 | 6.80 | 7.46 | 5.60 | 6.90 | 6.90 | -0.63% | 31,299 |
| Sep 11, 2026 | 6.90 | 6.98 | 6.60 | 6.94 | 6.94 | 4.58% | 11,670 |
| Sep 10, 2026 | 7.60 | 7.74 | 6.64 | 6.64 | 6.64 | -17.21% | 34,462 |
| Sep 9, 2026 | 8.64 | 9.00 | 7.96 | 8.02 | 8.02 | -4.09% | 16,992 |
| Sep 8, 2026 | 10.20 | 10.33 | 7.20 | 8.36 | 8.36 | -18.15% | 51,213 |
| Sep 4, 2026 | 8.00 | 10.51 | 7.20 | 10.22 | 10.22 | 27.19% | 211,219 |
| Sep 3, 2026 | 8.98 | 8.98 | 8.00 | 8.03 | 8.03 | -2.24% | 4,283 |
| Sep 2, 2026 | 8.34 | 9.00 | 7.80 | 8.22 | 8.22 | -2.21% | 10,603 |