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 )

1.350 +0.060 (+4.65%)
Streaming Delayed Price Updated: 3:59 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 28, 2024 1.730 1.850 1.730 1.820 113,890 +0.09(+5.20%)
Mar 27, 2024 1.800 1.810 1.691 1.730 82,381 +0.03(+1.76%)
Mar 26, 2024 1.810 1.830 1.450 1.700 133,684 -0.12(-6.59%)
Mar 25, 2024 1.760 1.830 1.730 1.820 56,461 +0.06(+3.41%)
Mar 22, 2024 1.760 1.890 1.720 1.760 184,142 -0.05(-2.76%)
Mar 21, 2024 1.810 1.850 1.750 1.810 210,963 +0.14(+8.38%)
Mar 20, 2024 1.530 1.680 1.480 1.670 157,508 +0.19(+12.84%)
Mar 19, 2024 1.500 1.584 1.400 1.480 309,784 +0.07(+5.34%)
Mar 18, 2024 1.400 1.430 1.320 1.405 213,520 +0.03(+1.81%)
Mar 15, 2024 1.380 1.470 1.310 1.380 117,375 -0.01(-0.72%)
Mar 14, 2024 1.630 1.730 1.350 1.390 258,473 -0.25(-15.24%)
Mar 13, 2024 1.570 1.689 1.541 1.640 158,839 +0.07(+4.46%)
Mar 12, 2024 1.640 1.670 1.510 1.570 195,566 -0.10(-5.99%)
Mar 11, 2024 1.830 1.840 1.600 1.670 211,056 -0.12(-6.70%)
Mar 08, 2024 2.090 2.090 1.720 1.790 469,437 -0.22(-10.95%)
Mar 07, 2024 2.080 2.104 1.990 2.010 145,676 -0.07(-3.37%)
Mar 06, 2024 1.980 2.130 1.980 2.080 307,970 +0.05(+2.46%)
Mar 05, 2024 2.050 2.080 1.900 2.030 375,499 -0.08(-3.79%)
Mar 04, 2024 2.210 2.290 1.960 2.110 478,705 +0.06(+2.93%)
Mar 01, 2024 1.800 2.330 1.770 2.050 1,278,441 +0.28(+15.82%)
Feb 29, 2024 1.860 1.860 1.570 1.770 493,022 -0.03(-1.67%)
Feb 28, 2024 1.810 1.940 1.740 1.800 590,439 +0.00(+0.00%)
Feb 27, 2024 1.500 2.200 1.500 1.800 2,764,006 +0.41(+29.50%)
Feb 26, 2024 1.250 1.430 1.250 1.390 370,808 +0.12(+9.45%)
Feb 23, 2024 1.260 1.330 1.230 1.270 91,690 +0.01(+0.79%)
Feb 22, 2024 1.240 1.320 1.210 1.260 145,930 +0.01(+0.80%)
Feb 21, 2024 1.320 1.320 1.151 1.250 2,264,498 -0.12(-8.76%)
Feb 20, 2024 1.350 1.390 1.300 1.370 253,533 +0.00(+0.00%)
Feb 16, 2024 1.340 1.374 1.290 1.370 128,492 +0.04(+3.01%)
Feb 15, 2024 1.390 1.390 1.290 1.330 137,548 -0.05(-3.62%)
Feb 14, 2024 1.290 1.400 1.260 1.380 223,418 +0.12(+9.52%)
Feb 13, 2024 1.240 1.300 1.240 1.260 121,250 -0.01(-1.18%)
Feb 12, 2024 1.230 1.300 1.100 1.275 225,527 -0.03(-1.92%)
Feb 09, 2024 1.280 1.300 1.260 1.300 89,483 -0.02(-1.52%)
Feb 08, 2024 1.280 1.330 1.260 1.320 118,969 +0.04(+3.13%)
Feb 07, 2024 1.290 1.290 1.180 1.280 82,841 +0.00(+0.00%)
Feb 06, 2024 1.250 1.300 1.230 1.280 128,444 +0.03(+2.40%)
Feb 05, 2024 1.280 1.300 1.200 1.250 102,118 -0.03(-2.34%)
Feb 02, 2024 1.300 1.300 1.170 1.280 132,217 -0.01(-1.16%)
Feb 01, 2024 1.290 1.330 1.240 1.295 378,620 +0.04(+3.60%)
Jan 31, 2024 1.090 1.300 1.060 1.250 475,976 +0.17(+15.74%)
Jan 30, 2024 1.120 1.130 0.9400 1.080 415,884 +0.01(+0.47%)
Jan 29, 2024 1.060 1.090 1.022 1.075 337,674 +0.05(+5.39%)
Jan 26, 2024 1.020 1.050 0.9842 1.020 121,271 -0.01(-0.97%)
Jan 25, 2024 1.070 1.070 0.9834 1.030 176,806 +0.02(+1.97%)
Jan 24, 2024 1.020 1.090 1.000 1.010 218,670 -0.01(-0.97%)
Jan 23, 2024 0.9600 1.020 0.9201 1.020 155,105 +0.06(+6.47%)
Jan 22, 2024 0.9120 0.9580 0.8802 0.9580 145,265 -0.00(-0.21%)
Jan 19, 2024 0.9600 0.9600 0.9001 0.9600 60,850 +0.01(+1.06%)
Jan 18, 2024 0.9200 0.9538 0.8600 0.9499 90,881 +0.03(+3.25%)
Jan 17, 2024 0.8731 0.9200 0.8510 0.9200 129,825 +0.01(+0.56%)
Jan 16, 2024 0.8900 0.9300 0.8500 0.9149 112,274 +0.06(+7.12%)
Jan 12, 2024 0.9500 0.9500 0.8510 0.8541 135,514 -0.07(-7.99%)
Jan 11, 2024 0.8600 0.9500 0.8500 0.9283 213,679 +0.05(+6.29%)
Jan 10, 2024 0.8200 0.9000 0.8000 0.8734 250,083 +0.05(+5.74%)
Jan 09, 2024 0.8400 0.8700 0.7800 0.8260 468,027 +0.04(+4.58%)
Jan 08, 2024 0.8000 0.8000 0.7700 0.7898 103,431 -0.01(-1.28%)
Jan 05, 2024 0.7810 0.8097 0.7610 0.8000 49,108 +0.02(+2.43%)
Jan 04, 2024 0.7900 0.8100 0.7810 0.7810 20,561 -0.03(-3.56%)
Jan 03, 2024 0.8400 0.8400 0.7800 0.8098 57,146 +0.01(+1.22%)
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.