NeuroSense Therapeutics Ltd. (NRSNW)
NASDAQ: NRSNW · Real-Time Price · USD · Warrants
0.0994
0.00 (0.00%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.20 | 0.70 | 0.10 | 0.10 | - | - | 26 |
| Jul 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.05% | 522 |
| Jul 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.55% | 106 |
| Jul 28, 2026 | 0.06 | 0.10 | 0.06 | 0.10 | 0.10 | 66.67% | 3,868 |
| Jul 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.17% | 556 |
| Jul 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,609 |
| Jul 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -25.89% | 306 |
| Jul 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -18.90% | 406 |
| Jul 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -15.25% | 109 |
| Jul 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 34.09% | 1,394 |
| Jul 14, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -30.98% | 814 |
| Jul 13, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 73.94% | 447 |
| Jul 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.35% | 706 |
| Jun 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -30.54% | 712 |
| Jun 22, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 3,760 |
| Jun 18, 2026 | 0.11 | 0.11 | 0.08 | 0.09 | 0.09 | -15.94% | 11,778 |
| Jun 16, 2026 | 0.12 | 0.12 | 0.06 | 0.11 | 0.11 | -1.91% | 5,006 |
| Jun 15, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -38.79% | 916 |
| Jun 11, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 23.93% | 512 |
| Jun 10, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -0.07% | 300 |
| Jun 9, 2026 | 0.17 | 0.19 | 0.15 | 0.15 | 0.15 | -3.27% | 556 |
| Jun 8, 2026 | 0.26 | 0.27 | 0.14 | 0.15 | 0.15 | -25.26% | 12,817 |
| Jun 5, 2026 | 0.13 | 0.24 | 0.13 | 0.20 | 0.20 | 5.74% | 5,878 |
| Jun 4, 2026 | 0.19 | 0.19 | 0.13 | 0.19 | 0.19 | 44.01% | 1,800 |
| Jun 2, 2026 | 0.19 | 0.19 | 0.13 | 0.13 | 0.13 | -30.63% | 5,520 |
| Jun 1, 2026 | 0.13 | 0.19 | 0.13 | 0.19 | 0.19 | 158.15% | 10,025 |
| May 28, 2026 | 0.10 | 0.10 | 0.07 | 0.07 | 0.07 | -8.57% | 2,215 |
| May 22, 2026 | 0.15 | 0.15 | 0.08 | 0.08 | 0.08 | 0.63% | 2,429 |
| May 21, 2026 | 0.08 | 0.19 | 0.07 | 0.08 | 0.08 | 9.59% | 7,040 |
| May 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -47.86% | 364 |
| May 13, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 39.30% | 552 |
| May 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 185 |
| May 11, 2026 | 0.12 | 0.13 | 0.07 | 0.10 | 0.10 | -49.72% | 3,539 |
| Apr 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 63.85% | 273 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.12 | 0.12 | 0.12 | -39.00% | 1,697 |
| Apr 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 25.00% | 261 |
| Apr 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -19.19% | 100 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.00% | 100 |
| Apr 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.01% | 414 |
| Apr 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 112 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 6.51% | 101 |
| Apr 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.05% | 1,337 |
| Apr 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,446 |
| Mar 30, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | - | 600 |
| Mar 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.70% | 300 |
| Mar 24, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 6.00% | 565 |
| Mar 18, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -8.65% | 3,400 |
| Mar 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 9.53% | 101 |
| Mar 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -8.70% | 100 |
| Mar 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | 101 |