NeuroSense Therapeutics Ltd. (NRSNW)
NASDAQ: NRSNW · Real-Time Price · USD · Warrants
0.0401
0.00 (0.00%)
Sep 28, 2026, 4:00 PM EDT - Market closed
NeuroSense Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 0.06 | 0.06 | 0.04 | 0.04 | - | - | 7 |
| Sep 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -55.44% | 1,107 |
| Sep 24, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 28.76% | 3,706 |
| Sep 23, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 57.79% | 5,483 |
| Sep 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.75% | 6,553 |
| Sep 21, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 1,311 |
| Sep 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.16% | 5,091 |
| Sep 17, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 7.45% | 746 |
| Sep 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -11.46% | 6,015 |
| Sep 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.00% | 206 |
| Sep 2, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 9.65% | 2,532 |
| Sep 1, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -34.86% | 838 |
| Aug 28, 2026 | 0.07 | 0.07 | 0.04 | 0.07 | 0.07 | 0.01% | 1,706 |
| Aug 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 77.19% | 106 |
| Aug 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.77% | 1,089 |
| Aug 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.11% | 1,006 |
| Aug 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.80% | 3,721 |
| Aug 18, 2026 | 0.08 | 0.08 | 0.05 | 0.05 | 0.05 | -33.33% | 3,411 |
| Aug 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -36.82% | 135 |
| Aug 5, 2026 | 0.06 | 0.12 | 0.05 | 0.12 | 0.12 | -25.77% | 1,576 |
| Aug 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 60.87% | 506 |
| 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 |