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 )

1.300 -0.050 (-3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 1.310 1.350 1.203 1.300 93,373 -0.05(-3.70%)
Sep 19, 2024 1.390 1.390 1.310 1.350 67,864 +0.00(+0.00%)
Sep 18, 2024 1.330 1.365 1.310 1.350 77,287 +0.01(+0.75%)
Sep 17, 2024 1.350 1.420 1.310 1.340 125,676 +0.00(+0.00%)
Sep 16, 2024 1.250 1.455 1.250 1.340 334,495 -0.01(-0.74%)
Sep 13, 2024 1.350 1.350 1.190 1.350 197,229 +0.06(+4.65%)
Sep 12, 2024 1.280 1.350 1.220 1.290 316,417 +0.07(+5.74%)
Sep 11, 2024 1.150 1.310 1.060 1.220 488,294 +0.06(+5.17%)
Sep 10, 2024 1.120 1.180 1.050 1.160 255,007 +0.05(+4.50%)
Sep 09, 2024 0.9600 1.140 0.9385 1.110 713,347 +0.17(+17.92%)
Sep 06, 2024 0.9400 0.9446 0.8820 0.9413 94,085 -0.01(-0.92%)
Sep 05, 2024 0.9509 0.9688 0.9262 0.9500 81,688 -0.02(-2.06%)
Sep 04, 2024 0.9800 0.9900 0.9310 0.9700 102,255 -0.01(-1.00%)
Sep 03, 2024 0.9160 0.9900 0.8816 0.9798 593,151 +0.09(+10.09%)
Aug 30, 2024 0.7300 0.9500 0.7300 0.8900 1,371,398 +0.13(+17.11%)
Aug 29, 2024 0.7441 0.7600 0.6800 0.7600 372,833 +0.05(+7.19%)
Aug 28, 2024 0.7210 0.7549 0.6729 0.7090 2,176,080 -0.03(-4.32%)
Aug 27, 2024 0.7900 0.8293 0.7305 0.7410 133,534 -0.07(-8.73%)
Aug 26, 2024 0.8010 0.8300 0.7560 0.8119 158,911 -0.02(-2.18%)
Aug 23, 2024 0.8197 0.8450 0.7900 0.8300 138,890 +0.00(+0.36%)
Aug 22, 2024 0.7656 0.8400 0.7016 0.8270 285,385 +0.02(+2.10%)
Aug 21, 2024 0.8300 0.8300 0.7617 0.8100 70,139 +0.00(+0.12%)
Aug 20, 2024 0.7600 0.8500 0.7600 0.8090 170,498 +0.04(+5.61%)
Aug 19, 2024 0.7500 0.7700 0.7440 0.7660 43,126 -0.00(-0.52%)
Aug 16, 2024 0.7200 0.7700 0.7001 0.7700 42,896 +0.03(+4.05%)
Aug 15, 2024 0.7000 0.7500 0.6902 0.7400 110,480 +0.04(+5.71%)
Aug 14, 2024 0.6610 0.7100 0.6568 0.7000 39,495 +0.00(+0.00%)
Aug 13, 2024 0.6900 0.7000 0.6400 0.7000 94,582 +0.00(+0.00%)
Aug 12, 2024 0.6700 0.7000 0.6355 0.7000 43,773 +0.04(+6.22%)
Aug 09, 2024 0.6594 0.7000 0.6401 0.6590 35,647 +0.03(+4.94%)
Aug 08, 2024 0.6894 0.7275 0.6000 0.6280 214,074 -0.03(-5.22%)
Aug 07, 2024 0.7700 0.7988 0.5985 0.6626 476,565 -0.03(-3.90%)
Aug 06, 2024 0.7039 0.7300 0.6701 0.6895 55,577 -0.01(-1.02%)
Aug 05, 2024 0.6500 0.7500 0.6460 0.6966 175,230 -0.04(-5.64%)
Aug 02, 2024 0.6400 0.7382 0.6400 0.7382 197,711 +0.06(+8.56%)
Aug 01, 2024 0.8239 0.8765 0.6365 0.6800 4,090,226 -0.08(-10.50%)
Jul 31, 2024 0.8100 0.8100 0.7000 0.7598 54,499 +0.04(+5.35%)
Jul 30, 2024 0.7515 0.8094 0.7212 0.7212 42,046 -0.05(-6.46%)
Jul 29, 2024 0.7900 0.8200 0.7600 0.7710 80,689 -0.04(-4.74%)
Jul 26, 2024 0.8030 0.8450 0.7801 0.8094 44,287 -0.00(-0.07%)
Jul 25, 2024 0.8100 0.8400 0.7890 0.8100 47,176 -0.02(-2.29%)
Jul 24, 2024 0.8020 0.8399 0.7812 0.8290 130,824 +0.05(+6.13%)
Jul 23, 2024 0.7800 0.7900 0.7501 0.7811 77,668 +0.01(+1.43%)
Jul 22, 2024 0.7500 0.7890 0.7200 0.7701 87,772 +0.04(+5.26%)
Jul 19, 2024 0.7610 0.7911 0.5120 0.7316 1,120,988 -0.03(-3.75%)
Jul 18, 2024 0.7700 0.7876 0.7000 0.7601 318,891 -0.03(-3.50%)
Jul 17, 2024 0.8710 0.8710 0.7300 0.7877 669,887 -0.09(-10.34%)
Jul 16, 2024 0.9600 0.9600 0.7849 0.8785 498,171 -0.05(-4.93%)
Jul 15, 2024 1.010 1.030 0.9000 0.9241 198,888 -0.09(-8.50%)
Jul 12, 2024 1.030 1.050 0.8666 1.010 352,935 -0.02(-1.94%)
Jul 11, 2024 0.9700 1.100 0.9700 1.030 249,949 +0.06(+6.19%)
Jul 10, 2024 0.9400 0.9900 0.9100 0.9700 272,202 +0.04(+4.29%)
Jul 09, 2024 1.210 1.400 0.9067 0.9301 880,966 -0.22(-19.11%)
Jul 08, 2024 1.270 1.270 1.100 1.150 392,052 -0.08(-6.51%)
Jul 05, 2024 1.300 1.320 1.050 1.230 350,958 -0.09(-6.82%)
Jul 03, 2024 1.340 1.400 1.240 1.320 466,319 +0.08(+6.45%)
Jul 02, 2024 1.090 1.500 1.070 1.240 2,508,595 +0.16(+14.81%)
Jul 01, 2024 1.060 1.130 0.9800 1.080 1,434,514 -0.04(-3.57%)
Jun 28, 2024 1.020 1.140 0.9589 1.120 509,956 +0.10(+9.80%)
Jun 27, 2024 0.8700 1.040 0.8700 1.020 211,555 +0.17(+19.77%)
Jun 26, 2024 0.8100 0.8516 0.6980 0.8516 132,146 +0.01(+0.66%)
Jun 25, 2024 0.8400 0.8500 0.8001 0.8460 32,320 +0.00(+0.08%)
Jun 24, 2024 0.8400 0.8900 0.8000 0.8453 122,570 -0.05(-5.87%)
Jun 21, 2024 0.9100 0.9400 0.8210 0.8980 72,460 -0.00(-0.22%)
Jun 20, 2024 0.9300 0.9521 0.8400 0.9000 57,004 -0.02(-2.17%)
Jun 18, 2024 0.9223 0.9600 0.8820 0.9200 28,682 -0.01(-1.38%)
Jun 17, 2024 0.9780 0.9999 0.8283 0.9329 274,656 -0.04(-3.82%)
Jun 14, 2024 1.040 1.040 0.9524 0.9700 64,610 -0.05(-4.90%)
Jun 13, 2024 1.060 1.069 1.000 1.020 32,230 -0.01(-0.97%)
Jun 12, 2024 1.000 1.130 1.000 1.030 127,521 +0.02(+1.98%)
Jun 11, 2024 1.040 1.051 0.9600 1.010 51,151 -0.03(-2.88%)
Jun 10, 2024 1.080 1.085 0.9500 1.040 195,473 -0.06(-5.45%)
Jun 07, 2024 1.120 1.130 1.060 1.100 85,271 -0.04(-3.51%)
Jun 06, 2024 1.200 1.210 1.100 1.140 24,433 -0.03(-2.56%)
Jun 05, 2024 1.180 1.230 1.101 1.170 75,270 -0.01(-0.85%)
Jun 04, 2024 1.110 1.249 1.100 1.180 189,562 +0.05(+4.42%)
Jun 03, 2024 1.160 1.174 1.100 1.130 47,087 +0.05(+4.63%)
May 31, 2024 1.100 1.130 1.020 1.080 106,200 +0.00(+0.00%)
May 30, 2024 1.070 1.140 1.060 1.080 52,543 -0.03(-2.70%)
May 29, 2024 1.110 1.180 1.030 1.110 46,404 +0.02(+1.83%)
May 28, 2024 1.110 1.212 1.080 1.090 72,581 -0.08(-6.60%)
May 24, 2024 1.180 1.215 1.060 1.167 38,201 +0.01(+0.60%)
May 23, 2024 1.270 1.270 1.020 1.160 98,967 -0.08(-6.45%)
May 22, 2024 1.230 1.300 1.187 1.240 53,953 -0.02(-1.59%)
May 21, 2024 1.300 1.320 1.140 1.260 69,874 +0.00(+0.00%)
May 20, 2024 1.280 1.341 1.170 1.260 194,659 +0.05(+4.13%)
May 17, 2024 1.200 1.285 1.160 1.210 79,991 -0.01(-0.82%)
May 16, 2024 1.190 1.230 1.170 1.220 30,389 +0.02(+1.84%)
May 15, 2024 1.140 1.200 1.140 1.198 61,973 +0.08(+6.96%)
May 14, 2024 1.110 1.218 1.110 1.120 55,482 -0.03(-2.61%)
May 13, 2024 1.180 1.213 1.060 1.150 63,059 -0.03(-2.54%)
May 10, 2024 1.220 1.300 1.150 1.180 96,731 +0.01(+0.53%)
May 09, 2024 1.210 1.250 1.080 1.174 121,550 -0.06(-4.57%)
May 08, 2024 1.290 1.380 1.210 1.230 81,070 -0.06(-4.65%)
May 07, 2024 1.200 1.490 1.200 1.290 406,097 +0.02(+1.57%)
May 06, 2024 1.340 1.340 1.230 1.270 57,378 -0.06(-4.51%)
May 03, 2024 1.260 1.340 1.190 1.330 136,632 +0.06(+4.72%)
May 02, 2024 1.360 1.360 1.216 1.270 104,024 +0.01(+0.79%)
May 01, 2024 1.370 1.420 1.240 1.260 45,673 -0.09(-6.67%)
Apr 30, 2024 1.260 1.370 1.263 1.350 14,392 +0.06(+4.65%)
Apr 29, 2024 1.230 1.320 1.230 1.290 14,596 +0.06(+4.88%)
Apr 26, 2024 1.240 1.285 1.170 1.230 42,146 -0.03(-2.38%)
Apr 25, 2024 1.310 1.318 1.200 1.260 139,169 -0.08(-5.97%)
Apr 24, 2024 1.420 1.500 1.300 1.340 132,972 -0.02(-1.47%)
Apr 23, 2024 1.360 1.374 1.300 1.360 79,111 +0.01(+0.74%)
Apr 22, 2024 1.400 1.440 1.110 1.350 355,878 -0.07(-4.93%)
Apr 19, 2024 1.490 1.530 1.300 1.420 121,644 -0.10(-6.58%)
Apr 18, 2024 1.590 1.620 1.450 1.520 267,982 -0.08(-5.00%)
Apr 17, 2024 1.560 1.640 1.560 1.600 72,131 -0.05(-3.03%)
Apr 16, 2024 1.530 1.730 1.515 1.650 116,137 +0.12(+7.84%)
Apr 15, 2024 1.550 1.660 1.520 1.530 73,074 -0.07(-4.38%)
Apr 12, 2024 1.810 1.810 1.530 1.600 162,291 -0.08(-4.76%)
Apr 11, 2024 1.560 1.778 1.510 1.680 277,403 +0.02(+1.20%)
Apr 10, 2024 1.670 1.690 1.550 1.660 148,489 -0.06(-3.49%)
Apr 09, 2024 1.860 1.929 1.610 1.720 177,040 -0.02(-1.15%)
Apr 08, 2024 1.750 1.810 1.670 1.740 163,960 +0.04(+2.35%)
Apr 05, 2024 2.130 2.248 1.500 1.700 919,255 -0.36(-17.48%)
Apr 04, 2024 2.000 2.250 1.950 2.060 250,983 +0.01(+0.49%)
Apr 03, 2024 1.810 2.130 1.810 2.050 317,878 +0.21(+11.41%)
Apr 02, 2024 1.820 1.840 1.745 1.840 63,131 +0.01(+0.55%)
Apr 01, 2024 1.820 1.860 1.760 1.830 80,658 +0.01(+0.55%)
Mar 28, 2024 1.730 1.850 1.730 1.820 113,890 +0.09(+5.20%)
Mar 27, 2024 1.800 1.810 1.691 1.730 82,381 +0.03(+1.76%)
Mar 26, 2024 1.810 1.830 1.450 1.700 133,684 -0.12(-6.59%)
Mar 25, 2024 1.760 1.830 1.730 1.820 56,461 +0.06(+3.41%)
Mar 22, 2024 1.760 1.890 1.720 1.760 184,142 -0.05(-2.76%)
Mar 21, 2024 1.810 1.850 1.750 1.810 210,963 +0.14(+8.38%)
Mar 20, 2024 1.530 1.680 1.480 1.670 157,508 +0.19(+12.84%)
Mar 19, 2024 1.500 1.584 1.400 1.480 309,784 +0.07(+5.34%)
Mar 18, 2024 1.400 1.430 1.320 1.405 213,520 +0.03(+1.81%)
Mar 15, 2024 1.380 1.470 1.310 1.380 117,375 -0.01(-0.72%)
Mar 14, 2024 1.630 1.730 1.350 1.390 258,473 -0.25(-15.24%)
Mar 13, 2024 1.570 1.689 1.541 1.640 158,839 +0.07(+4.46%)
Mar 12, 2024 1.640 1.670 1.510 1.570 195,566 -0.10(-5.99%)
Mar 11, 2024 1.830 1.840 1.600 1.670 211,056 -0.12(-6.70%)
Mar 08, 2024 2.090 2.090 1.720 1.790 469,437 -0.22(-10.95%)
Mar 07, 2024 2.080 2.104 1.990 2.010 145,676 -0.07(-3.37%)
Mar 06, 2024 1.980 2.130 1.980 2.080 307,970 +0.05(+2.46%)
Mar 05, 2024 2.050 2.080 1.900 2.030 375,499 -0.08(-3.79%)
Mar 04, 2024 2.210 2.290 1.960 2.110 478,705 +0.06(+2.93%)
Mar 01, 2024 1.800 2.330 1.770 2.050 1,278,441 +0.28(+15.82%)
Feb 29, 2024 1.860 1.860 1.570 1.770 493,022 -0.03(-1.67%)
Feb 28, 2024 1.810 1.940 1.740 1.800 590,439 +0.00(+0.00%)
Feb 27, 2024 1.500 2.200 1.500 1.800 2,764,006 +0.41(+29.50%)
Feb 26, 2024 1.250 1.430 1.250 1.390 370,808 +0.12(+9.45%)
Feb 23, 2024 1.260 1.330 1.230 1.270 91,690 +0.01(+0.79%)
Feb 22, 2024 1.240 1.320 1.210 1.260 145,930 +0.01(+0.80%)
Feb 21, 2024 1.320 1.320 1.151 1.250 2,264,498 -0.12(-8.76%)
Feb 20, 2024 1.350 1.390 1.300 1.370 253,533 +0.00(+0.00%)
Feb 16, 2024 1.340 1.374 1.290 1.370 128,492 +0.04(+3.01%)
Feb 15, 2024 1.390 1.390 1.290 1.330 137,548 -0.05(-3.62%)
Feb 14, 2024 1.290 1.400 1.260 1.380 223,418 +0.12(+9.52%)
Feb 13, 2024 1.240 1.300 1.240 1.260 121,250 -0.01(-1.18%)
Feb 12, 2024 1.230 1.300 1.100 1.275 225,527 -0.03(-1.92%)
Feb 09, 2024 1.280 1.300 1.260 1.300 89,483 -0.02(-1.52%)
Feb 08, 2024 1.280 1.330 1.260 1.320 118,969 +0.04(+3.13%)
Feb 07, 2024 1.290 1.290 1.180 1.280 82,841 +0.00(+0.00%)
Feb 06, 2024 1.250 1.300 1.230 1.280 128,444 +0.03(+2.40%)
Feb 05, 2024 1.280 1.300 1.200 1.250 102,118 -0.03(-2.34%)
Feb 02, 2024 1.300 1.300 1.170 1.280 132,217 -0.01(-1.16%)
Feb 01, 2024 1.290 1.330 1.240 1.295 378,620 +0.04(+3.60%)
Jan 31, 2024 1.090 1.300 1.060 1.250 475,976 +0.17(+15.74%)
Jan 30, 2024 1.120 1.130 0.9400 1.080 415,884 +0.01(+0.47%)
Jan 29, 2024 1.060 1.090 1.022 1.075 337,674 +0.05(+5.39%)
Jan 26, 2024 1.020 1.050 0.9842 1.020 121,271 -0.01(-0.97%)
Jan 25, 2024 1.070 1.070 0.9834 1.030 176,806 +0.02(+1.97%)
Jan 24, 2024 1.020 1.090 1.000 1.010 218,670 -0.01(-0.97%)
Jan 23, 2024 0.9600 1.020 0.9201 1.020 155,105 +0.06(+6.47%)
Jan 22, 2024 0.9120 0.9580 0.8802 0.9580 145,265 -0.00(-0.21%)
Jan 19, 2024 0.9600 0.9600 0.9001 0.9600 60,850 +0.01(+1.06%)
Jan 18, 2024 0.9200 0.9538 0.8600 0.9499 90,881 +0.03(+3.25%)
Jan 17, 2024 0.8731 0.9200 0.8510 0.9200 129,825 +0.01(+0.56%)
Jan 16, 2024 0.8900 0.9300 0.8500 0.9149 112,274 +0.06(+7.12%)
Jan 12, 2024 0.9500 0.9500 0.8510 0.8541 135,514 -0.07(-7.99%)
Jan 11, 2024 0.8600 0.9500 0.8500 0.9283 213,679 +0.05(+6.29%)
Jan 10, 2024 0.8200 0.9000 0.8000 0.8734 250,083 +0.05(+5.74%)
Jan 09, 2024 0.8400 0.8700 0.7800 0.8260 468,027 +0.04(+4.58%)
Jan 08, 2024 0.8000 0.8000 0.7700 0.7898 103,431 -0.01(-1.28%)
Jan 05, 2024 0.7810 0.8097 0.7610 0.8000 49,108 +0.02(+2.43%)
Jan 04, 2024 0.7900 0.8100 0.7810 0.7810 20,561 -0.03(-3.56%)
Jan 03, 2024 0.8400 0.8400 0.7800 0.8098 57,146 +0.01(+1.22%)
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.