Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NeuroSense Therapeutics Ltd. - Ordinary Shares (NQ: NRSN )

1.230 -0.030 (-2.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 1.070 1.340 1.040 1.290 632,374 +0.27(+25.85%)
Nov 29, 2023 0.9000 1.062 0.9000 1.025 484,311 +0.14(+15.79%)
Nov 28, 2023 0.8854 0.8864 0.7500 0.8852 398,985 +0.05(+5.83%)
Nov 27, 2023 0.6500 0.8700 0.6500 0.8364 928,259 +0.19(+30.26%)
Nov 24, 2023 0.6420 0.6590 0.5988 0.6421 163,310 +0.02(+3.40%)
Nov 22, 2023 0.5100 0.6600 0.5100 0.6210 399,605 +0.10(+19.47%)
Nov 21, 2023 0.5500 0.5500 0.4820 0.5198 400,418 +0.01(+1.15%)
Nov 20, 2023 0.5400 0.5400 0.4702 0.5139 355,090 -0.02(-3.22%)
Nov 17, 2023 0.5200 0.5500 0.5001 0.5310 391,505 +0.02(+3.31%)
Nov 16, 2023 0.5035 0.5140 0.4900 0.5140 230,418 +0.00(+0.00%)
Nov 15, 2023 0.4890 0.5150 0.4700 0.5140 501,906 +0.02(+4.90%)
Nov 14, 2023 0.4840 0.4999 0.4600 0.4900 120,137 -0.01(-1.80%)
Nov 13, 2023 0.5000 0.5700 0.4313 0.4990 733,224 +0.00(+0.71%)
Nov 10, 2023 0.5300 0.5300 0.4675 0.4955 134,628 -0.03(-6.51%)
Nov 09, 2023 0.5333 0.5600 0.4967 0.5300 112,210 -0.01(-1.85%)
Nov 08, 2023 0.5937 0.6307 0.5233 0.5400 257,760 -0.06(-9.85%)
Nov 07, 2023 0.5900 0.6499 0.5499 0.5990 1,644,565 +0.04(+7.16%)
Nov 06, 2023 0.5100 0.5600 0.5000 0.5590 187,933 +0.06(+12.93%)
Nov 03, 2023 0.4900 0.4999 0.4622 0.4950 66,502 +0.02(+3.34%)
Nov 02, 2023 0.4449 0.4800 0.4359 0.4790 113,382 +0.02(+5.21%)
Nov 01, 2023 0.4606 0.4700 0.4300 0.4553 80,262 -0.01(-1.15%)
Oct 31, 2023 0.4613 0.4725 0.4225 0.4606 26,924 +0.02(+4.09%)
Oct 30, 2023 0.4600 0.4600 0.4174 0.4425 67,766 -0.00(-0.05%)
Oct 27, 2023 0.4700 0.4740 0.4011 0.4427 81,996 -0.03(-6.11%)
Oct 26, 2023 0.4900 0.5126 0.4300 0.4715 97,947 -0.01(-2.22%)
Oct 25, 2023 0.4800 0.4900 0.4500 0.4822 73,851 +0.02(+4.83%)
Oct 24, 2023 0.4765 0.4765 0.4000 0.4600 226,608 -0.02(-3.46%)
Oct 23, 2023 0.5121 0.5121 0.4384 0.4765 172,698 -0.01(-2.95%)
Oct 20, 2023 0.5100 0.5450 0.4910 0.4910 225,675 -0.05(-9.11%)
Oct 19, 2023 0.5200 0.9360 0.5000 0.5402 4,708,025 -0.01(-1.98%)
Oct 18, 2023 0.5591 0.5700 0.5400 0.5511 34,696 +0.01(+1.85%)
Oct 17, 2023 0.5600 0.5600 0.5300 0.5411 12,576 -0.02(-3.77%)
Oct 16, 2023 0.5100 0.5900 0.5200 0.5623 58,595 +0.02(+2.80%)
Oct 13, 2023 0.5702 0.5702 0.5200 0.5470 27,800 -0.02(-4.04%)
Oct 12, 2023 0.5700 0.5770 0.5265 0.5700 35,234 +0.02(+3.64%)
Oct 11, 2023 0.5770 0.5770 0.5200 0.5500 37,150 -0.01(-1.80%)
Oct 10, 2023 0.5480 0.5900 0.5100 0.5601 55,301 +0.03(+6.28%)
Oct 09, 2023 0.6100 0.6081 0.5270 0.5270 63,431 -0.08(-12.98%)
Oct 06, 2023 0.5600 0.6056 0.5500 0.6056 53,518 +0.02(+3.68%)
Oct 05, 2023 0.5780 0.6369 0.5400 0.5841 109,507 -0.06(-8.73%)
Oct 04, 2023 0.7789 0.8197 0.5000 0.6400 1,894,762 -0.05(-7.91%)
Oct 03, 2023 0.7010 0.7699 0.6940 0.6950 50,251 -0.00(-0.70%)
Oct 02, 2023 0.8403 0.8611 0.6900 0.6999 863,644 -0.01(-1.42%)
Sep 29, 2023 0.6905 0.7641 0.6900 0.7100 31,724 -0.04(-5.33%)
Sep 28, 2023 0.7800 0.7800 0.7400 0.7500 21,027 +0.02(+2.74%)
Sep 27, 2023 0.7600 0.7700 0.7000 0.7300 86,585 -0.03(-4.34%)
Sep 26, 2023 0.7500 0.8299 0.7450 0.7631 23,219 +0.02(+2.42%)
Sep 25, 2023 0.7900 0.7999 0.7450 0.7451 19,051 -0.09(-10.77%)
Sep 22, 2023 0.8597 0.8790 0.7830 0.8350 18,326 -0.04(-5.09%)
Sep 21, 2023 0.8300 0.9000 0.7948 0.8798 23,948 +0.06(+7.16%)
Sep 20, 2023 0.7900 0.8453 0.7706 0.8210 41,085 -0.01(-0.79%)
Sep 19, 2023 0.8600 0.8699 0.8100 0.8275 5,624 +0.01(+0.61%)
Sep 18, 2023 0.8401 0.8600 0.7910 0.8225 36,815 -0.06(-6.53%)
Sep 15, 2023 0.9300 0.9300 0.8401 0.8800 31,425 +0.02(+2.70%)
Sep 14, 2023 0.8800 0.8800 0.8200 0.8569 25,360 +0.01(+1.05%)
Sep 13, 2023 0.8300 0.8480 0.8000 0.8480 19,748 +0.02(+2.79%)
Sep 12, 2023 0.8330 0.8388 0.8110 0.8250 8,578 -0.01(-1.52%)
Sep 11, 2023 0.8900 0.9108 0.7900 0.8377 96,870 -0.04(-4.48%)
Sep 08, 2023 0.9330 0.9700 0.8300 0.8770 27,655 -0.06(-5.99%)
Sep 07, 2023 0.8700 0.9450 0.8700 0.9329 41,064 +0.03(+3.08%)
Sep 06, 2023 0.8828 0.9400 0.8800 0.9050 9,284 -0.01(-0.82%)
Sep 05, 2023 0.8700 0.9500 0.8700 0.9125 12,769 -0.01(-0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.