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 (%)
Apr 28, 2023 1.890 2.021 1.890 2.020 37,928 +0.12(+6.32%)
Apr 27, 2023 2.040 2.040 1.820 1.900 33,388 -0.11(-5.47%)
Apr 26, 2023 2.120 2.170 2.010 2.010 81,092 -0.11(-5.19%)
Apr 25, 2023 2.000 2.150 2.000 2.120 48,274 +0.10(+4.95%)
Apr 24, 2023 1.910 2.050 1.900 2.020 89,989 +0.12(+6.32%)
Apr 21, 2023 1.900 1.939 1.880 1.900 29,688 -0.02(-1.04%)
Apr 20, 2023 1.880 1.960 1.830 1.920 80,111 -0.06(-3.03%)
Apr 19, 2023 1.800 1.980 1.800 1.980 54,297 +0.19(+10.61%)
Apr 18, 2023 1.690 1.840 1.690 1.790 92,016 +0.19(+11.87%)
Apr 17, 2023 1.560 1.640 1.560 1.600 32,063 -0.03(-1.84%)
Apr 14, 2023 1.695 1.718 1.623 1.630 28,217 -0.04(-2.40%)
Apr 13, 2023 1.650 1.705 1.630 1.670 29,994 -0.05(-2.91%)
Apr 12, 2023 1.730 1.740 1.650 1.720 19,543 +0.03(+1.78%)
Apr 11, 2023 1.700 1.750 1.670 1.690 8,929 -0.02(-1.17%)
Apr 10, 2023 1.700 1.720 1.570 1.710 26,840 -0.03(-1.72%)
Apr 06, 2023 1.660 1.740 1.660 1.740 34,378 +0.04(+2.35%)
Apr 05, 2023 1.670 1.720 1.646 1.700 28,576 -0.01(-0.68%)
Apr 04, 2023 1.810 1.810 1.700 1.712 5,180 -0.03(-1.63%)
Apr 03, 2023 1.710 1.750 1.520 1.740 25,441 +0.02(+1.16%)
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%)
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.