NeuroSense Therapeutics Ltd. (NRSN)

NeuroSense Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	0.77	0.81	0.74	0.75	0.75	0.20%	124,759
Jun 5, 2026	0.78	0.83	0.73	0.75	0.75	-3.85%	101,884
Jun 4, 2026	0.80	0.83	0.78	0.78	0.78	-0.04%	163,857
Jun 3, 2026	0.80	0.84	0.78	0.78	0.78	-2.45%	89,861
Jun 2, 2026	0.84	0.84	0.78	0.80	0.80	-1.57%	115,659
Jun 1, 2026	0.85	0.87	0.81	0.81	0.81	-1.05%	94,036
May 29, 2026	0.86	0.90	0.82	0.82	0.82	-4.49%	124,566
May 28, 2026	0.90	0.93	0.86	0.86	0.86	-3.94%	126,437
May 27, 2026	0.87	0.93	0.87	0.90	0.90	2.68%	164,529
May 26, 2026	0.86	0.88	0.85	0.87	0.87	6.33%	110,082
May 22, 2026	0.77	0.83	0.77	0.82	0.82	6.08%	66,955
May 21, 2026	0.79	0.83	0.77	0.77	0.77	-4.56%	44,638
May 20, 2026	0.80	0.86	0.76	0.81	0.81	6.29%	71,838
May 19, 2026	0.78	0.84	0.75	0.76	0.76	-1.08%	151,358
May 18, 2026	0.84	0.87	0.74	0.77	0.77	-6.81%	234,088
May 15, 2026	0.85	0.86	0.82	0.83	0.83	-2.86%	43,379
May 14, 2026	0.85	0.89	0.82	0.85	0.85	2.21%	93,470
May 13, 2026	0.83	0.84	0.81	0.83	0.83	-0.06%	106,329
May 12, 2026	0.85	0.87	0.83	0.83	0.83	-0.24%	42,353
May 11, 2026	0.88	0.89	0.83	0.84	0.84	-5.11%	95,115
May 8, 2026	0.88	0.90	0.83	0.88	0.88	0.34%	80,310
May 7, 2026	0.89	0.90	0.86	0.88	0.88	-2.33%	48,308
May 6, 2026	0.98	0.98	0.80	0.90	0.90	-5.46%	445,440
May 5, 2026	0.89	0.96	0.89	0.95	0.95	6.72%	213,082
May 4, 2026	0.90	0.90	0.88	0.89	0.89	-0.74%	152,577
May 1, 2026	0.83	0.90	0.83	0.90	0.90	9.21%	186,228
Apr 30, 2026	0.82	0.84	0.81	0.82	0.82	2.23%	245,490
Apr 29, 2026	0.81	0.81	0.76	0.80	0.80	-0.72%	141,543
Apr 28, 2026	0.80	0.86	0.75	0.81	0.81	7.78%	381,793
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%	207,674
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%	94,619
Apr 21, 2026	0.72	0.72	0.68	0.69	0.69	-2.82%	94,963
Apr 20, 2026	0.70	0.73	0.70	0.71	0.71	0.42%	148,504
Apr 17, 2026	0.72	0.74	0.70	0.71	0.71	-0.14%	152,531
Apr 16, 2026	0.73	0.75	0.70	0.71	0.71	-3.01%	96,899
Apr 15, 2026	0.71	0.75	0.71	0.73	0.73	2.82%	109,357
Apr 14, 2026	0.71	0.74	0.71	0.71	0.71	-0.11%	65,057
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%	94,834
Apr 9, 2026	0.73	0.73	0.70	0.73	0.73	1.25%	134,855
Apr 8, 2026	0.74	0.75	0.72	0.72	0.72	-5.13%	99,022
Apr 7, 2026	0.77	0.82	0.72	0.76	0.76	-0.26%	119,870
Apr 6, 2026	0.84	0.86	0.74	0.76	0.76	-8.19%	283,080
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%	63,808
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	-	84,881
Mar 27, 2026	0.76	0.79	0.73	0.73	0.73	-5.06%	116,778

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.