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 (%)
Mar 31, 2023 1.720 1.740 1.700 1.720 8,163 +0.02(+1.18%)
Mar 30, 2023 1.740 1.750 1.611 1.700 58,059 -0.02(-1.16%)
Mar 29, 2023 1.670 1.730 1.600 1.720 56,053 +0.02(+1.18%)
Mar 28, 2023 1.658 1.730 1.658 1.700 44,740 +0.04(+2.41%)
Mar 27, 2023 1.700 1.740 1.640 1.660 30,769 -0.08(-4.60%)
Mar 24, 2023 1.640 1.750 1.600 1.740 28,049 +0.08(+4.82%)
Mar 23, 2023 1.650 1.730 1.595 1.660 35,484 +0.01(+0.61%)
Mar 22, 2023 1.690 1.690 1.650 1.650 53,961 -0.08(-4.62%)
Mar 21, 2023 1.720 1.780 1.720 1.730 48,835 -0.09(-4.95%)
Mar 20, 2023 1.760 1.840 1.720 1.820 33,346 +0.01(+0.55%)
Mar 17, 2023 1.790 1.840 1.720 1.810 33,789 +0.05(+2.84%)
Mar 16, 2023 1.760 1.830 1.700 1.760 25,968 -0.03(-1.68%)
Mar 15, 2023 1.720 1.820 1.630 1.790 36,528 +0.00(+0.00%)
Mar 14, 2023 1.740 1.800 1.670 1.790 69,528 +0.05(+2.87%)
Mar 13, 2023 1.630 1.750 1.540 1.740 102,096 +0.03(+1.75%)
Mar 10, 2023 1.780 1.798 1.673 1.710 30,298 -0.03(-1.72%)
Mar 09, 2023 1.670 1.782 1.670 1.740 42,826 +0.04(+2.35%)
Mar 08, 2023 1.710 1.759 1.670 1.700 78,036 -0.06(-3.41%)
Mar 07, 2023 1.830 1.830 1.711 1.760 12,210 +0.00(+0.00%)
Mar 06, 2023 1.790 1.790 1.700 1.760 23,713 +0.04(+2.32%)
Mar 03, 2023 1.741 1.770 1.720 1.720 25,799 +0.00(+0.01%)
Mar 02, 2023 1.720 1.790 1.700 1.720 30,394 -0.03(-1.71%)
Mar 01, 2023 1.860 1.860 1.720 1.750 49,741 -0.11(-5.91%)
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 82,048,800 +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%)
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.