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 )

1.230 -0.030 (-2.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Oct 31, 2022 1.570 1.600 1.500 1.600 16,739 +0.08(+5.26%)
Oct 28, 2022 1.520 1.520 1.501 1.520 2,815 +0.03(+2.01%)
Oct 27, 2022 1.670 1.670 1.483 1.490 25,117 -0.13(-8.02%)
Oct 26, 2022 1.670 1.670 1.570 1.620 2,195 +0.00(+0.01%)
Oct 25, 2022 1.490 1.664 1.490 1.620 19,203 +0.07(+4.51%)
Oct 24, 2022 1.650 1.650 1.400 1.550 26,700 +0.00(+0.00%)
Oct 21, 2022 1.570 1.660 1.541 1.550 18,074 -0.04(-2.52%)
Oct 20, 2022 1.610 1.670 1.560 1.590 10,360 -0.05(-3.05%)
Oct 19, 2022 1.680 1.690 1.600 1.640 17,360 +0.00(+0.00%)
Oct 18, 2022 1.710 1.714 1.570 1.640 21,856 +0.00(+0.00%)
Oct 17, 2022 1.780 1.780 1.622 1.640 26,235 -0.07(-4.09%)
Oct 14, 2022 1.820 1.820 1.680 1.710 15,336 -0.08(-4.42%)
Oct 13, 2022 1.780 1.830 1.620 1.789 21,578 +0.02(+1.08%)
Oct 12, 2022 1.670 1.840 1.570 1.770 42,838 +0.19(+12.03%)
Oct 11, 2022 1.600 1.620 1.560 1.580 13,775 -0.01(-0.63%)
Oct 10, 2022 1.670 1.727 1.560 1.590 36,886 -0.10(-5.92%)
Oct 07, 2022 1.730 1.770 1.660 1.690 13,039 -0.02(-1.17%)
Oct 06, 2022 1.830 1.830 1.710 1.710 22,286 -0.12(-6.56%)
Oct 05, 2022 1.790 1.860 1.760 1.830 14,530 -0.01(-0.54%)
Oct 04, 2022 1.830 1.880 1.830 1.840 14,113 +0.00(+0.00%)
Oct 03, 2022 1.790 1.880 1.730 1.840 42,857 +0.05(+2.79%)
Sep 30, 2022 1.750 1.800 1.700 1.790 19,707 +0.05(+2.87%)
Sep 29, 2022 1.680 1.800 1.680 1.740 22,283 -0.06(-3.33%)
Sep 28, 2022 1.840 1.955 1.680 1.800 317,357 +0.13(+7.78%)
Sep 27, 2022 1.700 1.726 1.635 1.670 29,372 +0.03(+1.83%)
Sep 26, 2022 1.633 1.686 1.633 1.640 14,775 +0.04(+2.50%)
Sep 23, 2022 1.680 1.795 1.600 1.600 39,408 -0.09(-5.33%)
Sep 22, 2022 1.880 1.890 1.690 1.690 70,867 -0.24(-12.44%)
Sep 21, 2022 1.980 1.980 1.870 1.930 36,171 +0.06(+3.21%)
Sep 20, 2022 1.960 1.960 1.850 1.870 58,801 -0.07(-3.61%)
Sep 19, 2022 1.990 2.049 1.910 1.940 69,702 -0.03(-1.52%)
Sep 16, 2022 2.080 2.100 1.910 1.970 54,615 -0.10(-4.83%)
Sep 15, 2022 2.070 2.100 2.050 2.070 13,627 -0.02(-0.96%)
Sep 14, 2022 2.070 2.100 2.000 2.090 21,065 +0.06(+2.96%)
Sep 13, 2022 2.050 2.100 1.990 2.030 29,770 -0.02(-0.98%)
Sep 12, 2022 2.020 2.080 2.000 2.050 41,018 +0.04(+1.99%)
Sep 09, 2022 2.090 2.090 2.010 2.010 17,103 -0.02(-0.99%)
Sep 08, 2022 1.960 2.070 1.960 2.030 29,085 +0.07(+3.57%)
Sep 07, 2022 1.940 2.000 1.930 1.960 23,777 -0.04(-2.00%)
Sep 06, 2022 1.960 2.000 1.930 2.000 49,162 +0.04(+2.04%)
Sep 02, 2022 1.980 1.980 1.910 1.960 38,825 +0.01(+0.51%)
Sep 01, 2022 2.060 2.060 1.930 1.950 36,889 +0.00(+0.00%)
Aug 31, 2022 2.000 2.000 1.930 1.950 41,981 -0.04(-2.01%)
Aug 30, 2022 2.020 2.020 1.920 1.990 39,005 +0.03(+1.53%)
Aug 29, 2022 1.980 2.050 1.940 1.960 36,995 -0.04(-2.00%)
Aug 26, 2022 1.960 2.010 1.930 2.000 35,726 +0.02(+1.01%)
Aug 25, 2022 2.020 2.060 1.940 1.980 58,871 -0.04(-1.98%)
Aug 24, 2022 2.050 2.050 1.980 2.020 29,752 -0.03(-1.46%)
Aug 23, 2022 2.000 2.065 1.940 2.050 38,140 +0.05(+2.50%)
Aug 22, 2022 1.970 2.000 1.860 2.000 46,656 +0.04(+2.04%)
Aug 19, 2022 1.960 1.960 1.920 1.960 84,516 -0.01(-0.51%)
Aug 18, 2022 2.130 2.130 1.920 1.970 81,488 -0.13(-6.19%)
Aug 17, 2022 2.120 2.170 2.030 2.100 51,387 -0.07(-3.23%)
Aug 16, 2022 2.300 2.300 2.150 2.170 57,230 -0.08(-3.56%)
Aug 15, 2022 2.170 2.250 2.120 2.250 92,177 +0.12(+5.63%)
Aug 12, 2022 2.004 2.178 2.004 2.130 48,035 +0.12(+5.97%)
Aug 11, 2022 2.000 2.100 1.970 2.010 121,054 +0.11(+5.79%)
Aug 10, 2022 1.880 1.930 1.820 1.900 65,315 +0.03(+1.60%)
Aug 09, 2022 1.930 1.960 1.850 1.870 46,856 -0.05(-2.60%)
Aug 08, 2022 1.850 2.050 1.830 1.920 139,630 +0.02(+1.05%)
Aug 05, 2022 1.880 1.970 1.880 1.900 127,330 -0.07(-3.55%)
Aug 04, 2022 2.050 2.090 1.860 1.970 205,166 -0.05(-2.48%)
Aug 03, 2022 1.870 2.230 1.853 2.020 949,478 +0.14(+7.45%)
Aug 02, 2022 1.880 1.960 1.780 1.880 195,803 +0.04(+2.17%)
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.