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 +0.040 (+3.10%)
Streaming Delayed Price Updated: 2:32 PM EDT, Apr 30, 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, 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%)
Mar 01, 2022 2.610 2.870 2.010 2.130 5,494,774 -0.47(-18.08%)
Feb 28, 2022 1.760 2.640 1.760 2.600 19,328,512 +1.09(+72.19%)
Feb 25, 2022 1.640 1.588 1.470 1.510 20,097 +0.11(+7.86%)
Feb 24, 2022 1.370 1.450 1.300 1.400 38,179 -0.13(-8.50%)
Feb 23, 2022 1.550 1.600 1.460 1.530 82,779 -0.03(-1.92%)
Feb 22, 2022 1.640 1.655 1.510 1.560 38,637 -0.01(-0.64%)
Feb 18, 2022 1.570 0 -0.04(-2.54%)
Feb 17, 2022 1.700 1.780 1.610 1.611 65,743 -0.15(-8.47%)
Feb 16, 2022 1.800 1.800 1.700 1.760 43,501 +0.02(+1.15%)
Feb 15, 2022 1.740 1.790 1.730 1.740 33,777 +0.02(+1.16%)
Feb 14, 2022 1.730 1.800 1.720 1.720 17,803 -0.04(-2.27%)
Feb 11, 2022 1.810 1.810 1.720 1.760 65,795 -0.03(-1.68%)
Feb 10, 2022 1.750 1.800 1.750 1.790 26,054 +0.02(+1.13%)
Feb 09, 2022 1.790 1.810 1.750 1.770 19,626 -0.03(-1.67%)
Feb 08, 2022 1.760 1.840 1.760 1.800 14,881 +0.04(+2.27%)
Feb 07, 2022 1.880 2.010 1.745 1.760 98,906 -0.03(-1.68%)
Feb 04, 2022 1.800 1.850 1.710 1.790 43,073 +0.02(+1.13%)
Feb 03, 2022 1.820 1.760 1.770 65,789 -0.10(-5.35%)
Feb 02, 2022 1.910 1.940 1.790 1.870 34,336 -0.09(-4.59%)
Feb 01, 2022 2.060 2.060 1.920 1.960 41,196 -0.01(-0.51%)
Jan 31, 2022 1.850 1.970 86,946 +0.10(+5.35%)
Jan 28, 2022 1.780 1.940 1.780 1.870 84,029 +0.09(+5.06%)
Jan 27, 2022 2.090 2.180 1.780 1.780 208,131 -0.27(-13.17%)
Jan 26, 2022 2.210 2.250 1.910 2.050 113,218 -0.13(-5.96%)
Jan 25, 2022 1.920 2.240 1.900 2.180 145,805 +0.15(+7.39%)
Jan 24, 2022 2.310 2.310 1.740 2.030 416,394 -0.32(-13.62%)
Jan 21, 2022 2.310 2.430 2.305 2.350 200,971 -0.04(-1.67%)
Jan 20, 2022 2.460 2.510 2.320 2.390 269,733 -0.08(-3.24%)
Jan 19, 2022 2.820 2.850 2.430 2.470 231,797 -0.29(-10.51%)
Jan 18, 2022 2.700 2.840 2.660 2.760 131,401 +0.01(+0.36%)
Jan 14, 2022 2.750 0 +0.14(+5.36%)
Jan 13, 2022 2.710 2.760 2.520 2.610 390,682 -0.16(-5.78%)
Jan 12, 2022 2.770 3.110 2.610 2.770 2,194,825 +0.05(+1.84%)
Jan 11, 2022 2.550 2.880 2.530 2.720 562,403 +0.20(+7.94%)
Jan 10, 2022 2.560 2.600 2.510 2.520 104,131 -0.04(-1.56%)
Jan 07, 2022 2.680 2.740 2.520 2.560 210,612 +0.03(+1.07%)
Jan 06, 2022 2.530 2.648 2.454 2.533 141,006 -0.11(-4.06%)
Jan 05, 2022 2.790 2.790 2.612 2.640 98,653 -0.09(-3.30%)
Jan 04, 2022 2.750 2.860 2.650 2.730 424,028 +0.06(+2.25%)
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.