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 )

1.330 +0.060 (+4.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2022 1.570 1.580 1.400 1.410 95,623 -0.08(-5.37%)
May 27, 2022 1.410 1.520 1.380 1.490 119,956 +0.11(+7.97%)
May 26, 2022 1.330 1.400 1.302 1.380 66,655 +0.04(+2.99%)
May 25, 2022 1.320 1.360 1.280 1.340 47,663 +0.03(+2.29%)
May 24, 2022 1.370 1.380 1.300 1.310 39,144 -0.05(-3.68%)
May 23, 2022 1.340 1.460 1.270 1.360 93,065 -0.05(-3.55%)
May 20, 2022 1.330 1.450 1.300 1.410 143,793 +0.08(+6.02%)
May 19, 2022 1.280 1.340 1.260 1.330 140,275 +0.05(+3.91%)
May 18, 2022 1.270 1.350 1.260 1.280 102,934 +0.01(+0.79%)
May 17, 2022 1.280 1.360 1.270 1.270 99,157 -0.03(-2.31%)
May 16, 2022 1.300 1.350 1.270 1.300 139,866 +0.03(+2.36%)
May 13, 2022 1.300 1.410 1.260 1.270 159,905 -0.02(-1.55%)
May 12, 2022 1.250 1.320 1.230 1.290 104,168 +0.05(+4.03%)
May 11, 2022 1.340 1.360 1.240 1.240 165,050 -0.11(-8.15%)
May 10, 2022 1.440 1.490 1.350 1.350 118,510 -0.10(-6.90%)
May 09, 2022 1.510 1.550 1.440 1.450 63,813 -0.10(-6.45%)
May 06, 2022 1.600 1.630 1.550 1.550 127,408 -0.03(-1.90%)
May 05, 2022 1.630 1.667 1.560 1.580 211,901 -0.08(-4.82%)
May 04, 2022 1.610 1.680 1.590 1.660 202,791 +0.02(+1.22%)
May 03, 2022 1.590 1.700 1.590 1.640 105,356 +0.06(+3.80%)
May 02, 2022 1.680 1.750 1.560 1.580 298,428 -0.10(-5.95%)
Apr 29, 2022 1.990 2.087 1.670 1.680 304,737 -0.28(-14.29%)
Apr 28, 2022 2.150 2.250 1.930 1.960 260,848 -0.16(-7.55%)
Apr 27, 2022 2.100 2.300 2.100 2.120 144,347 -0.02(-0.93%)
Apr 26, 2022 2.340 2.420 2.100 2.140 238,143 -0.20(-8.55%)
Apr 25, 2022 2.290 2.540 2.285 2.340 406,965 -0.06(-2.50%)
Apr 22, 2022 2.210 2.470 2.140 2.400 745,259 +0.14(+6.19%)
Apr 21, 2022 2.220 2.820 2.140 2.260 2,697,789 +0.07(+3.20%)
Apr 20, 2022 2.110 2.210 1.951 2.190 279,792 +0.04(+1.86%)
Apr 19, 2022 1.970 2.310 1.855 2.150 1,266,818 +0.22(+11.40%)
Apr 18, 2022 1.970 2.070 1.900 1.930 175,014 -0.09(-4.46%)
Apr 14, 2022 2.245 2.245 1.980 2.020 236,074 -0.17(-7.55%)
Apr 13, 2022 2.270 2.270 2.150 2.185 166,478 -0.06(-2.89%)
Apr 12, 2022 2.460 2.490 2.050 2.250 463,100 -0.14(-5.86%)
Apr 11, 2022 2.770 2.790 2.346 2.390 724,309 -0.44(-15.55%)
Apr 08, 2022 2.750 3.050 2.620 2.830 1,695,165 +0.08(+2.91%)
Apr 07, 2022 3.310 3.382 2.570 2.750 889,968 -0.66(-19.35%)
Apr 06, 2022 3.810 3.859 3.320 3.410 902,019 -0.34(-9.19%)
Apr 05, 2022 3.710 4.130 3.670 3.755 1,559,171 -0.00(-0.13%)
Apr 04, 2022 3.710 3.887 3.500 3.760 349,368 +0.01(+0.27%)
Apr 01, 2022 3.910 4.190 3.690 3.750 490,154 -0.22(-5.54%)
Mar 31, 2022 3.960 4.350 3.900 3.970 587,437 -0.14(-3.41%)
Mar 30, 2022 4.490 4.630 4.070 4.110 1,117,205 -0.55(-11.80%)
Mar 29, 2022 4.070 5.200 3.800 4.660 6,177,474 +0.84(+21.99%)
Mar 28, 2022 4.140 4.590 3.580 3.820 1,353,175 -0.40(-9.48%)
Mar 25, 2022 4.750 4.790 4.030 4.220 2,202,690 -0.62(-12.90%)
Mar 24, 2022 4.960 5.500 4.845 4.845 2,237,484 -0.33(-6.29%)
Mar 23, 2022 5.750 7.650 4.850 5.170 21,256,538 -0.94(-15.38%)
Mar 22, 2022 4.880 6.440 4.580 6.110 27,033,688 -0.12(-1.93%)
Mar 21, 2022 2.180 8.180 2.030 6.230 166,090,576 +4.67(+299.36%)
Mar 18, 2022 1.500 1.650 1.500 1.560 342,044 +0.06(+4.35%)
Mar 17, 2022 1.470 1.530 1.400 1.495 53,611 +0.04(+2.40%)
Mar 16, 2022 1.360 1.470 1.350 1.460 34,348 +0.06(+4.29%)
Mar 15, 2022 1.350 1.400 1.330 1.400 33,518 +0.07(+5.26%)
Mar 14, 2022 1.400 1.470 1.320 1.330 107,834 -0.08(-5.67%)
Mar 11, 2022 1.410 1.460 1.400 1.410 73,009 -0.02(-1.40%)
Mar 10, 2022 1.470 1.485 1.400 1.430 96,150 -0.05(-3.38%)
Mar 09, 2022 1.430 1.540 1.390 1.480 367,859 +0.09(+6.47%)
Mar 08, 2022 1.450 1.528 1.380 1.390 191,574 -0.02(-1.42%)
Mar 07, 2022 1.750 1.800 1.360 1.410 478,559 -0.49(-25.79%)
Mar 04, 2022 2.080 2.210 1.900 1.900 245,903 -0.31(-14.03%)
Mar 03, 2022 2.360 2.360 2.060 2.210 393,219 +0.03(+1.38%)
Mar 02, 2022 2.150 2.320 2.010 2.180 621,136 +0.05(+2.35%)
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.