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 )

1.520 -0.080 (-5.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Aug 31, 2023 0.9700 0.9700 0.9300 0.9400 9,547 -0.02(-1.99%)
Aug 30, 2023 0.9500 0.9591 0.9446 0.9591 7,047 +0.04(+4.26%)
Aug 29, 2023 0.9150 0.9500 0.8700 0.9199 12,243 -0.00(-0.01%)
Aug 28, 2023 0.9000 0.9500 0.9000 0.9200 20,251 -0.02(-2.13%)
Aug 25, 2023 0.9399 0.9637 0.9100 0.9400 5,448 +0.04(+4.43%)
Aug 24, 2023 0.9400 0.9408 0.8801 0.9001 26,414 -0.03(-3.72%)
Aug 23, 2023 0.8931 0.9570 0.8607 0.9349 18,778 +0.02(+2.74%)
Aug 22, 2023 0.9800 0.9800 0.8800 0.9100 10,170 +0.01(+1.11%)
Aug 21, 2023 0.8500 0.9000 0.8500 0.9000 12,005 +0.03(+3.45%)
Aug 18, 2023 0.8610 1.000 0.8610 0.8700 20,701 -0.01(-1.14%)
Aug 17, 2023 0.9099 0.9241 0.8600 0.8800 24,299 -0.03(-3.28%)
Aug 16, 2023 1.060 1.060 0.8600 0.9098 79,350 -0.05(-5.23%)
Aug 15, 2023 1.000 1.040 0.8900 0.9600 32,708 -0.03(-2.54%)
Aug 14, 2023 0.9622 1.020 0.9000 0.9850 16,988 +0.04(+4.14%)
Aug 11, 2023 1.010 1.050 0.9200 0.9458 46,665 -0.06(-6.36%)
Aug 10, 2023 0.9200 1.080 0.9200 1.010 37,357 +0.09(+9.78%)
Aug 09, 2023 0.9000 0.9600 0.9000 0.9200 19,392 -0.02(-2.05%)
Aug 08, 2023 0.9900 1.044 0.9000 0.9393 33,094 -0.04(-4.16%)
Aug 07, 2023 1.020 1.090 0.8964 0.9801 45,735 -0.02(-1.99%)
Aug 04, 2023 1.050 1.092 0.9600 1.000 61,777 -0.02(-1.96%)
Aug 03, 2023 1.200 1.250 0.9402 1.020 189,756 -0.18(-15.00%)
Aug 02, 2023 1.200 1.250 1.170 1.200 30,542 -0.06(-4.76%)
Aug 01, 2023 1.300 1.310 1.200 1.260 30,146 -0.04(-3.08%)
Jul 31, 2023 1.256 1.310 1.250 1.300 9,476 +0.03(+2.36%)
Jul 28, 2023 1.330 1.330 1.220 1.270 18,745 -0.04(-3.05%)
Jul 27, 2023 1.210 1.340 1.180 1.310 71,736 +0.10(+8.26%)
Jul 26, 2023 1.240 1.335 1.180 1.210 84,439 -0.02(-1.63%)
Jul 25, 2023 1.360 1.423 1.210 1.230 146,039 -0.11(-8.21%)
Jul 24, 2023 1.380 1.445 1.320 1.340 65,286 -0.03(-2.19%)
Jul 21, 2023 1.440 1.495 1.360 1.370 36,397 -0.06(-4.10%)
Jul 20, 2023 1.440 1.440 1.380 1.429 13,215 +0.03(+2.04%)
Jul 19, 2023 1.420 1.590 1.360 1.400 90,282 +0.00(+0.00%)
Jul 18, 2023 1.380 1.403 1.330 1.400 17,106 +0.02(+1.45%)
Jul 17, 2023 1.410 1.430 1.320 1.380 61,993 +0.02(+1.47%)
Jul 14, 2023 1.440 1.440 1.320 1.360 16,775 -0.01(-0.73%)
Jul 13, 2023 1.360 1.410 1.320 1.370 29,809 +0.02(+1.48%)
Jul 12, 2023 1.470 1.470 1.300 1.350 53,874 -0.04(-2.88%)
Jul 11, 2023 1.430 1.470 1.340 1.390 44,416 -0.02(-1.42%)
Jul 10, 2023 1.340 1.470 1.340 1.410 24,937 +0.05(+3.68%)
Jul 07, 2023 1.400 1.420 1.350 1.360 45,174 -0.02(-1.45%)
Jul 06, 2023 1.460 1.470 1.350 1.380 81,273 +0.00(+0.00%)
Jul 05, 2023 1.470 1.540 1.370 1.380 55,107 -0.09(-6.12%)
Jul 03, 2023 1.450 1.550 1.340 1.470 21,225 -0.02(-1.34%)
Jun 30, 2023 1.500 1.570 1.300 1.490 35,224 +0.05(+3.47%)
Jun 29, 2023 1.500 1.510 1.360 1.440 35,692 -0.06(-4.00%)
Jun 28, 2023 1.470 1.540 1.450 1.500 44,548 -0.04(-2.60%)
Jun 27, 2023 1.590 1.590 1.490 1.540 56,299 +0.01(+0.65%)
Jun 26, 2023 1.580 1.610 1.510 1.530 28,596 -0.03(-1.92%)
Jun 23, 2023 1.590 1.590 1.480 1.560 103,231 -0.04(-2.50%)
Jun 22, 2023 1.500 1.652 1.301 1.600 124,269 -0.02(-1.24%)
Jun 21, 2023 1.640 1.720 1.600 1.620 63,158 +0.00(+0.00%)
Jun 20, 2023 1.800 1.820 1.590 1.620 151,816 -0.22(-11.95%)
Jun 16, 2023 1.900 1.900 1.670 1.840 44,297 +0.00(+0.00%)
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.