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 (%)
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%)
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%)
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.