NeuroSense Therapeutics Ltd. (NRSNW)
NASDAQ: NRSNW · Real-Time Price · USD · Warrants
0.0805
0.00 (0.00%)
At close: May 22, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 0.48% | 301 |
| Mar 3, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 9.47% | 200 |
| Mar 2, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | -9.09% | 200 |
| Feb 27, 2026 | 0.17 | 0.21 | 0.17 | 0.21 | 0.21 | 21.79% | 300 |
| Feb 24, 2026 | 0.20 | 0.20 | 0.16 | 0.17 | 0.17 | -25.07% | 2,794 |
| Feb 23, 2026 | 0.19 | 0.23 | 0.19 | 0.23 | 0.23 | 21.36% | 904 |
| Feb 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 14.29% | 300 |
| Feb 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.88% | 100 |
| Feb 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -15.00% | 250 |
| Feb 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 6.55% | 900 |
| Feb 11, 2026 | 0.26 | 0.27 | 0.19 | 0.19 | 0.19 | -26.62% | 1,000 |
| Feb 10, 2026 | 0.22 | 0.26 | 0.21 | 0.26 | 0.26 | 20.04% | 3,476 |
| Feb 3, 2026 | 0.35 | 0.36 | 0.21 | 0.21 | 0.21 | -43.92% | 11,760 |
| Feb 2, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 500 |
| Jan 30, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 185 |
| Jan 29, 2026 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 8.57% | 800 |
| Jan 26, 2026 | 0.35 | 0.40 | 0.35 | 0.35 | 0.35 | 2.94% | 3,726 |
| Jan 21, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 9.68% | 984 |
| Jan 6, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.03% | 500 |
| Dec 29, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -17.98% | 1,196 |
| Dec 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 387 |
| Dec 17, 2025 | 0.38 | 0.40 | 0.37 | 0.39 | 0.39 | 11.37% | 3,100 |
| Dec 12, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.43% | 273 |
| Dec 11, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.31% | 153 |
| Dec 8, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 4.41% | 700 |
| Dec 3, 2025 | 0.33 | 0.40 | 0.33 | 0.34 | 0.34 | 7.69% | 1,930 |
| Dec 2, 2025 | 0.37 | 0.37 | 0.25 | 0.32 | 0.32 | -23.79% | 20,177 |