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 )

1.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
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%)
Dec 01, 2022 1.720 1.720 1.680 1.700 6,383 -0.02(-1.16%)
Nov 30, 2022 1.680 1.744 1.680 1.720 9,332 +0.04(+2.37%)
Nov 29, 2022 1.630 1.720 1.620 1.680 12,222 +0.02(+1.21%)
Nov 28, 2022 1.750 1.850 1.660 1.660 47,232 -0.09(-5.14%)
Nov 25, 2022 1.810 1.820 1.690 1.750 6,731 -0.02(-1.13%)
Nov 23, 2022 1.820 1.820 1.702 1.770 16,190 +0.03(+1.72%)
Nov 22, 2022 1.660 1.760 1.660 1.740 5,618 +0.02(+1.16%)
Nov 21, 2022 1.780 1.791 1.710 1.720 12,284 -0.13(-7.01%)
Nov 18, 2022 1.940 1.940 1.800 1.850 11,461 -0.05(-2.65%)
Nov 17, 2022 1.900 1.941 1.800 1.900 45,866 +0.10(+5.51%)
Nov 16, 2022 1.610 2.000 1.610 1.801 153,358 +0.10(+5.92%)
Nov 15, 2022 1.850 1.970 1.620 1.700 396,342 +0.12(+7.94%)
Nov 14, 2022 1.570 1.580 1.550 1.575 16,372 +0.06(+4.30%)
Nov 11, 2022 1.500 1.590 1.500 1.510 12,219 +0.09(+6.32%)
Nov 10, 2022 1.410 1.490 1.410 1.420 9,667 -0.06(-4.23%)
Nov 09, 2022 1.450 1.500 1.420 1.483 18,996 -0.05(-3.39%)
Nov 08, 2022 1.500 1.590 1.490 1.535 7,458 +0.04(+3.01%)
Nov 07, 2022 1.587 1.590 1.465 1.490 15,604 +0.00(+0.01%)
Nov 04, 2022 1.510 1.540 1.420 1.490 36,129 -0.07(-4.49%)
Nov 03, 2022 1.570 1.591 1.520 1.560 4,212 -0.03(-1.88%)
Nov 02, 2022 1.560 1.610 1.550 1.590 10,240 -0.01(-0.63%)
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.