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 )

1.420 -0.100 (-6.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 08, 2023 1.700 1.730 1.690 1.730 16,629 -0.00(-0.13%)
May 05, 2023 1.762 1.780 1.680 1.732 16,628 -0.01(-0.45%)
May 04, 2023 1.690 1.780 1.660 1.740 14,943 +0.02(+1.16%)
May 03, 2023 1.700 1.760 1.640 1.720 60,017 +0.05(+2.99%)
May 02, 2023 2.090 2.150 1.630 1.670 796,297 -0.42(-20.10%)
May 01, 2023 2.000 2.149 1.970 2.090 58,188 +0.07(+3.47%)
Apr 28, 2023 1.890 2.021 1.890 2.020 37,928 +0.12(+6.32%)
Apr 27, 2023 2.040 2.040 1.820 1.900 33,388 -0.11(-5.47%)
Apr 26, 2023 2.120 2.170 2.010 2.010 81,092 -0.11(-5.19%)
Apr 25, 2023 2.000 2.150 2.000 2.120 48,274 +0.10(+4.95%)
Apr 24, 2023 1.910 2.050 1.900 2.020 89,989 +0.12(+6.32%)
Apr 21, 2023 1.900 1.939 1.880 1.900 29,688 -0.02(-1.04%)
Apr 20, 2023 1.880 1.960 1.830 1.920 80,111 -0.06(-3.03%)
Apr 19, 2023 1.800 1.980 1.800 1.980 54,297 +0.19(+10.61%)
Apr 18, 2023 1.690 1.840 1.690 1.790 92,016 +0.19(+11.87%)
Apr 17, 2023 1.560 1.640 1.560 1.600 32,063 -0.03(-1.84%)
Apr 14, 2023 1.695 1.718 1.623 1.630 28,217 -0.04(-2.40%)
Apr 13, 2023 1.650 1.705 1.630 1.670 29,994 -0.05(-2.91%)
Apr 12, 2023 1.730 1.740 1.650 1.720 19,543 +0.03(+1.78%)
Apr 11, 2023 1.700 1.750 1.670 1.690 8,929 -0.02(-1.17%)
Apr 10, 2023 1.700 1.720 1.570 1.710 26,840 -0.03(-1.72%)
Apr 06, 2023 1.660 1.740 1.660 1.740 34,378 +0.04(+2.35%)
Apr 05, 2023 1.670 1.720 1.646 1.700 28,576 -0.01(-0.68%)
Apr 04, 2023 1.810 1.810 1.700 1.712 5,180 -0.03(-1.63%)
Apr 03, 2023 1.710 1.750 1.520 1.740 25,441 +0.02(+1.16%)
Mar 31, 2023 1.720 1.740 1.700 1.720 8,163 +0.02(+1.18%)
Mar 30, 2023 1.740 1.750 1.611 1.700 58,059 -0.02(-1.16%)
Mar 29, 2023 1.670 1.730 1.600 1.720 56,053 +0.02(+1.18%)
Mar 28, 2023 1.658 1.730 1.658 1.700 44,740 +0.04(+2.41%)
Mar 27, 2023 1.700 1.740 1.640 1.660 30,769 -0.08(-4.60%)
Mar 24, 2023 1.640 1.750 1.600 1.740 28,049 +0.08(+4.82%)
Mar 23, 2023 1.650 1.730 1.595 1.660 35,484 +0.01(+0.61%)
Mar 22, 2023 1.690 1.690 1.650 1.650 53,961 -0.08(-4.62%)
Mar 21, 2023 1.720 1.780 1.720 1.730 48,835 -0.09(-4.95%)
Mar 20, 2023 1.760 1.840 1.720 1.820 33,346 +0.01(+0.55%)
Mar 17, 2023 1.790 1.840 1.720 1.810 33,789 +0.05(+2.84%)
Mar 16, 2023 1.760 1.830 1.700 1.760 25,968 -0.03(-1.68%)
Mar 15, 2023 1.720 1.820 1.630 1.790 36,528 +0.00(+0.00%)
Mar 14, 2023 1.740 1.800 1.670 1.790 69,528 +0.05(+2.87%)
Mar 13, 2023 1.630 1.750 1.540 1.740 102,096 +0.03(+1.75%)
Mar 10, 2023 1.780 1.798 1.673 1.710 30,298 -0.03(-1.72%)
Mar 09, 2023 1.670 1.782 1.670 1.740 42,826 +0.04(+2.35%)
Mar 08, 2023 1.710 1.759 1.670 1.700 78,036 -0.06(-3.41%)
Mar 07, 2023 1.830 1.830 1.711 1.760 12,210 +0.00(+0.00%)
Mar 06, 2023 1.790 1.790 1.700 1.760 23,713 +0.04(+2.32%)
Mar 03, 2023 1.741 1.770 1.720 1.720 25,799 +0.00(+0.01%)
Mar 02, 2023 1.720 1.790 1.700 1.720 30,394 -0.03(-1.71%)
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.