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 )

1.360 +0.010 (+0.74%)
Streaming Delayed Price Updated: 2:17 PM EDT, Apr 23, 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 (%)
Sep 29, 2023 0.6905 0.7641 0.6900 0.7100 31,724 -0.04(-5.33%)
Sep 28, 2023 0.7800 0.7800 0.7400 0.7500 21,027 +0.02(+2.74%)
Sep 27, 2023 0.7600 0.7700 0.7000 0.7300 86,585 -0.03(-4.34%)
Sep 26, 2023 0.7500 0.8299 0.7450 0.7631 23,219 +0.02(+2.42%)
Sep 25, 2023 0.7900 0.7999 0.7450 0.7451 19,051 -0.09(-10.77%)
Sep 22, 2023 0.8597 0.8790 0.7830 0.8350 18,326 -0.04(-5.09%)
Sep 21, 2023 0.8300 0.9000 0.7948 0.8798 23,948 +0.06(+7.16%)
Sep 20, 2023 0.7900 0.8453 0.7706 0.8210 41,085 -0.01(-0.79%)
Sep 19, 2023 0.8600 0.8699 0.8100 0.8275 5,624 +0.01(+0.61%)
Sep 18, 2023 0.8401 0.8600 0.7910 0.8225 36,815 -0.06(-6.53%)
Sep 15, 2023 0.9300 0.9300 0.8401 0.8800 31,425 +0.02(+2.70%)
Sep 14, 2023 0.8800 0.8800 0.8200 0.8569 25,360 +0.01(+1.05%)
Sep 13, 2023 0.8300 0.8480 0.8000 0.8480 19,748 +0.02(+2.79%)
Sep 12, 2023 0.8330 0.8388 0.8110 0.8250 8,578 -0.01(-1.52%)
Sep 11, 2023 0.8900 0.9108 0.7900 0.8377 96,870 -0.04(-4.48%)
Sep 08, 2023 0.9330 0.9700 0.8300 0.8770 27,655 -0.06(-5.99%)
Sep 07, 2023 0.8700 0.9450 0.8700 0.9329 41,064 +0.03(+3.08%)
Sep 06, 2023 0.8828 0.9400 0.8800 0.9050 9,284 -0.01(-0.82%)
Sep 05, 2023 0.8700 0.9500 0.8700 0.9125 12,769 -0.01(-0.87%)
Sep 01, 2023 0.9800 0.9800 0.8600 0.9205 20,290 -0.02(-2.07%)
Aug 31, 2023 0.9700 0.9700 0.9300 0.9400 9,547 -0.02(-1.99%)
Aug 30, 2023 0.9500 0.9591 0.9446 0.9591 7,047 +0.04(+4.26%)
Aug 29, 2023 0.9150 0.9500 0.8700 0.9199 12,243 -0.00(-0.01%)
Aug 28, 2023 0.9000 0.9500 0.9000 0.9200 20,251 -0.02(-2.13%)
Aug 25, 2023 0.9399 0.9637 0.9100 0.9400 5,448 +0.04(+4.43%)
Aug 24, 2023 0.9400 0.9408 0.8801 0.9001 26,414 -0.03(-3.72%)
Aug 23, 2023 0.8931 0.9570 0.8607 0.9349 18,778 +0.02(+2.74%)
Aug 22, 2023 0.9800 0.9800 0.8800 0.9100 10,170 +0.01(+1.11%)
Aug 21, 2023 0.8500 0.9000 0.8500 0.9000 12,005 +0.03(+3.45%)
Aug 18, 2023 0.8610 1.000 0.8610 0.8700 20,701 -0.01(-1.14%)
Aug 17, 2023 0.9099 0.9241 0.8600 0.8800 24,299 -0.03(-3.28%)
Aug 16, 2023 1.060 1.060 0.8600 0.9098 79,350 -0.05(-5.23%)
Aug 15, 2023 1.000 1.040 0.8900 0.9600 32,708 -0.03(-2.54%)
Aug 14, 2023 0.9622 1.020 0.9000 0.9850 16,988 +0.04(+4.14%)
Aug 11, 2023 1.010 1.050 0.9200 0.9458 46,665 -0.06(-6.36%)
Aug 10, 2023 0.9200 1.080 0.9200 1.010 37,357 +0.09(+9.78%)
Aug 09, 2023 0.9000 0.9600 0.9000 0.9200 19,392 -0.02(-2.05%)
Aug 08, 2023 0.9900 1.044 0.9000 0.9393 33,094 -0.04(-4.16%)
Aug 07, 2023 1.020 1.090 0.8964 0.9801 45,735 -0.02(-1.99%)
Aug 04, 2023 1.050 1.092 0.9600 1.000 61,777 -0.02(-1.96%)
Aug 03, 2023 1.200 1.250 0.9402 1.020 189,756 -0.18(-15.00%)
Aug 02, 2023 1.200 1.250 1.170 1.200 30,542 -0.06(-4.76%)
Aug 01, 2023 1.300 1.310 1.200 1.260 30,146 -0.04(-3.08%)
Jul 31, 2023 1.256 1.310 1.250 1.300 9,476 +0.03(+2.36%)
Jul 28, 2023 1.330 1.330 1.220 1.270 18,745 -0.04(-3.05%)
Jul 27, 2023 1.210 1.340 1.180 1.310 71,736 +0.10(+8.26%)
Jul 26, 2023 1.240 1.335 1.180 1.210 84,439 -0.02(-1.63%)
Jul 25, 2023 1.360 1.423 1.210 1.230 146,039 -0.11(-8.21%)
Jul 24, 2023 1.380 1.445 1.320 1.340 65,286 -0.03(-2.19%)
Jul 21, 2023 1.440 1.495 1.360 1.370 36,397 -0.06(-4.10%)
Jul 20, 2023 1.440 1.440 1.380 1.429 13,215 +0.03(+2.04%)
Jul 19, 2023 1.420 1.590 1.360 1.400 90,282 +0.00(+0.00%)
Jul 18, 2023 1.380 1.403 1.330 1.400 17,106 +0.02(+1.45%)
Jul 17, 2023 1.410 1.430 1.320 1.380 61,993 +0.02(+1.47%)
Jul 14, 2023 1.440 1.440 1.320 1.360 16,775 -0.01(-0.73%)
Jul 13, 2023 1.360 1.410 1.320 1.370 29,809 +0.02(+1.48%)
Jul 12, 2023 1.470 1.470 1.300 1.350 53,874 -0.04(-2.88%)
Jul 11, 2023 1.430 1.470 1.340 1.390 44,416 -0.02(-1.42%)
Jul 10, 2023 1.340 1.470 1.340 1.410 24,937 +0.05(+3.68%)
Jul 07, 2023 1.400 1.420 1.350 1.360 45,174 -0.02(-1.45%)
Jul 06, 2023 1.460 1.470 1.350 1.380 81,273 +0.00(+0.00%)
Jul 05, 2023 1.470 1.540 1.370 1.380 55,107 -0.09(-6.12%)
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.