Skip to main content

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

1.820 +0.090 (+5.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 1.920 1.920 1.800 1.860 59,086 -0.06(-3.12%)
Feb 27, 2023 2.050 2.050 1.850 1.920 58,395 -0.12(-5.88%)
Feb 24, 2023 1.940 2.040 1.910 2.040 106,569 +0.12(+6.24%)
Feb 23, 2023 1.920 1.980 1.870 1.920 80,204 +0.04(+2.13%)
Feb 22, 2023 1.900 1.930 1.860 1.880 31,095 +0.03(+1.62%)
Feb 21, 2023 1.950 1.950 1.800 1.850 73,286 -0.10(-5.13%)
Feb 17, 2023 1.800 1.969 1.800 1.950 65,913 +0.10(+5.43%)
Feb 16, 2023 1.640 1.880 1.620 1.849 266,739 +0.18(+10.75%)
Feb 15, 2023 1.660 1.680 1.620 1.670 20,944 +0.01(+0.56%)
Feb 14, 2023 1.710 1.710 1.610 1.661 39,732 -0.02(-1.44%)
Feb 13, 2023 1.630 1.709 1.630 1.685 58,836 +0.02(+0.90%)
Feb 10, 2023 1.700 1.700 1.600 1.670 74,113 -0.05(-2.91%)
Feb 09, 2023 1.540 1.730 1.540 1.720 287,270 +0.20(+13.16%)
Feb 08, 2023 1.520 1.880 1.490 1.520 791,805 -0.01(-0.65%)
Feb 07, 2023 1.550 1.580 1.520 1.530 37,007 -0.05(-3.16%)
Feb 06, 2023 1.550 1.640 1.540 1.580 122,912 -0.05(-3.07%)
Feb 03, 2023 1.650 1.683 1.600 1.630 34,099 -0.02(-1.21%)
Feb 02, 2023 1.610 1.690 1.600 1.650 70,664 +0.04(+2.80%)
Feb 01, 2023 1.500 1.670 1.430 1.605 82,171 +0.05(+3.55%)
Jan 31, 2023 1.540 1.645 1.520 1.550 90,217 -0.02(-1.40%)
Jan 30, 2023 1.660 1.660 1.540 1.572 66,980 -0.12(-6.98%)
Jan 27, 2023 1.660 1.740 1.550 1.690 108,744 +0.03(+1.81%)
Jan 26, 2023 1.680 1.790 1.640 1.660 88,482 -0.06(-3.49%)
Jan 25, 2023 1.870 1.870 1.680 1.720 123,510 -0.09(-4.97%)
Jan 24, 2023 1.710 1.920 1.700 1.810 269,101 +0.07(+4.02%)
Jan 23, 2023 1.740 2.030 1.600 1.740 858,380 -0.04(-2.25%)
Jan 20, 2023 1.790 2.070 1.619 1.780 2,447,327 -0.44(-19.82%)
Jan 19, 2023 2.140 2.910 2.030 2.220 82,052,424 +0.96(+76.19%)
Jan 18, 2023 1.210 1.280 1.210 1.260 7,409 -0.01(-0.79%)
Jan 17, 2023 1.270 1.315 1.220 1.270 16,844 -0.08(-5.93%)
Jan 13, 2023 1.260 1.350 1.250 1.350 26,643 +0.08(+5.90%)
Jan 12, 2023 1.270 1.300 1.190 1.275 9,331 +0.04(+3.64%)
Jan 11, 2023 1.240 1.238 1.161 1.230 15,573 +0.03(+2.50%)
Jan 10, 2023 1.210 1.240 1.140 1.200 5,829 -0.03(-2.44%)
Jan 09, 2023 1.280 1.280 1.075 1.230 38,411 -0.03(-2.44%)
Jan 06, 2023 1.251 1.350 1.251 1.261 5,779 -0.03(-2.27%)
Jan 05, 2023 1.280 1.315 1.250 1.290 27,587 -0.03(-2.25%)
Jan 04, 2023 1.390 1.390 1.315 1.320 11,841 -0.04(-2.96%)
Jan 03, 2023 1.250 1.360 1.220 1.360 8,260 +0.14(+11.48%)
Dec 30, 2022 1.290 1.320 1.220 1.220 34,907 -0.08(-6.15%)
Dec 29, 2022 1.150 1.300 1.150 1.300 63,231 +0.05(+4.00%)
Dec 28, 2022 1.180 1.250 1.180 1.250 63,803 +0.00(+0.00%)
Dec 27, 2022 1.250 1.320 1.200 1.250 42,193 -0.05(-3.85%)
Dec 23, 2022 1.320 1.330 1.300 1.300 12,793 -0.03(-2.26%)
Dec 22, 2022 1.320 1.330 1.230 1.330 34,761 +0.00(+0.00%)
Dec 21, 2022 1.310 1.400 1.310 1.330 25,098 -0.08(-5.67%)
Dec 20, 2022 1.390 1.410 1.380 1.410 16,623 +0.04(+2.92%)
Dec 19, 2022 1.350 1.380 1.300 1.370 9,694 -0.03(-2.10%)
Dec 16, 2022 1.560 1.630 1.358 1.399 19,830 -0.13(-8.54%)
Dec 15, 2022 1.550 1.570 1.500 1.530 11,182 -0.02(-1.61%)
Dec 14, 2022 1.540 1.650 1.500 1.555 12,326 -0.02(-0.96%)
Dec 13, 2022 1.550 1.615 1.550 1.570 7,612 +0.02(+1.16%)
Dec 12, 2022 1.660 1.660 1.500 1.552 10,354 -0.03(-1.77%)
Dec 09, 2022 1.720 1.720 1.550 1.580 23,354 +0.07(+4.64%)
Dec 08, 2022 1.610 1.635 1.500 1.510 33,286 -0.14(-8.26%)
Dec 07, 2022 1.655 1.655 1.600 1.646 13,585 +0.02(+0.98%)
Dec 06, 2022 1.630 1.680 1.620 1.630 9,760 -0.02(-1.26%)
Dec 05, 2022 1.660 1.700 1.650 1.651 4,221 -0.03(-2.03%)
Dec 02, 2022 1.650 1.730 1.630 1.685 12,150 -0.01(-0.88%)
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.