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 (%)
Dec 29, 2023 0.8200 0.8200 0.7681 0.7850 135,494 +0.01(+0.64%)
Dec 28, 2023 0.7500 0.7870 0.7310 0.7800 100,577 +0.04(+4.70%)
Dec 27, 2023 0.7553 0.7896 0.7200 0.7450 140,110 -0.01(-1.32%)
Dec 26, 2023 0.8000 0.8000 0.7520 0.7550 82,727 -0.02(-2.67%)
Dec 22, 2023 0.8059 0.8299 0.7750 0.7757 96,891 -0.00(-0.17%)
Dec 21, 2023 0.7801 0.7925 0.7510 0.7770 57,975 -0.00(-0.40%)
Dec 20, 2023 0.7975 0.8200 0.7501 0.7801 135,279 -0.02(-2.61%)
Dec 19, 2023 0.8100 0.8500 0.7900 0.8010 129,382 -0.03(-3.69%)
Dec 18, 2023 0.8300 0.8601 0.7610 0.8317 176,938 -0.01(-1.12%)
Dec 15, 2023 0.8500 0.8700 0.7600 0.8411 438,945 -0.03(-3.31%)
Dec 14, 2023 0.8700 0.9300 0.7503 0.8699 4,294,952 +0.19(+27.93%)
Dec 13, 2023 0.6500 0.6980 0.6116 0.6800 331,433 +0.03(+5.08%)
Dec 12, 2023 0.6984 0.7150 0.6300 0.6471 252,875 -0.05(-7.56%)
Dec 11, 2023 0.7420 0.7420 0.6790 0.7000 227,787 -0.04(-4.76%)
Dec 08, 2023 0.7578 0.7800 0.7000 0.7350 350,439 -0.06(-7.66%)
Dec 07, 2023 0.6950 0.7999 0.6510 0.7960 1,195,697 +0.07(+9.79%)
Dec 06, 2023 0.8200 0.8399 0.6700 0.7250 3,137,221 -0.40(-35.84%)
Dec 05, 2023 1.040 1.250 1.040 1.130 21,966,008 -0.36(-24.16%)
Dec 04, 2023 1.390 1.500 1.310 1.490 3,830,244 +0.20(+15.50%)
Dec 01, 2023 1.370 1.370 0.9384 1.290 692,211 +0.00(+0.00%)
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%)
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.