Skip to main content

NeuroSense Therapeutics Ltd. - Ordinary Shares (NQ: NRSN )

1.040 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 1.050 1.080 1.000 1.040 176,570 +0.00(+0.00%)
Dec 05, 2024 1.120 1.118 1.020 1.040 95,636 -0.03(-2.80%)
Dec 04, 2024 1.150 1.150 1.020 1.070 240,510 -0.06(-5.31%)
Dec 03, 2024 1.080 1.150 1.060 1.130 213,619 +0.01(+0.89%)
Dec 02, 2024 1.050 1.290 1.050 1.120 1,179,041 +0.14(+14.27%)
Nov 29, 2024 0.9400 1.080 0.9076 0.9801 323,423 +0.05(+5.41%)
Nov 27, 2024 0.8900 0.9500 0.8000 0.9298 154,302 +0.03(+3.31%)
Nov 26, 2024 0.9220 0.9505 0.8800 0.9000 101,511 +0.02(+2.58%)
Nov 25, 2024 0.9000 0.9500 0.8600 0.8774 208,935 -0.02(-2.51%)
Nov 22, 2024 0.9200 0.9571 0.8505 0.9000 118,157 -0.02(-2.17%)
Nov 21, 2024 0.9801 1.020 0.9108 0.9200 143,515 -0.07(-7.08%)
Nov 20, 2024 1.110 1.115 0.9701 0.9901 195,059 -0.12(-11.20%)
Nov 19, 2024 1.150 1.190 1.110 1.115 167,805 -0.06(-5.51%)
Nov 18, 2024 1.250 1.265 1.140 1.180 121,020 -0.05(-4.07%)
Nov 15, 2024 1.280 1.281 1.190 1.230 178,762 -0.07(-5.38%)
Nov 14, 2024 1.300 1.330 1.270 1.300 50,930 -0.03(-2.26%)
Nov 13, 2024 1.350 1.350 1.270 1.330 111,044 +0.00(+0.00%)
Nov 12, 2024 1.310 1.349 1.300 1.330 48,211 +0.01(+0.76%)
Nov 11, 2024 1.300 1.350 1.300 1.320 120,323 +0.03(+2.33%)
Nov 08, 2024 1.300 1.300 1.260 1.290 23,982 +0.00(+0.00%)
Nov 07, 2024 1.310 1.335 1.230 1.290 77,388 +0.01(+0.78%)
Nov 06, 2024 1.290 1.300 1.240 1.280 99,016 +0.03(+2.40%)
Nov 05, 2024 1.250 1.250 1.210 1.250 72,905 +0.02(+1.63%)
Nov 04, 2024 1.260 1.340 1.140 1.230 388,593 -0.04(-3.14%)
Nov 01, 2024 1.300 1.380 1.230 1.270 492,412 +0.02(+1.59%)
Oct 31, 2024 1.310 1.320 1.120 1.250 361,975 -0.05(-3.85%)
Oct 30, 2024 1.320 1.340 1.290 1.300 38,221 -0.04(-2.99%)
Oct 29, 2024 1.390 1.400 1.270 1.340 111,917 -0.01(-0.74%)
Oct 28, 2024 1.300 1.395 1.290 1.350 810,726 +0.08(+6.30%)
Oct 25, 2024 1.250 1.320 1.240 1.270 331,765 +0.06(+4.96%)
Oct 24, 2024 1.140 1.240 1.050 1.210 312,395 +0.06(+5.22%)
Oct 23, 2024 1.110 1.170 1.110 1.150 34,040 +0.00(+0.00%)
Oct 22, 2024 1.110 1.150 1.070 1.150 26,070 +0.05(+4.55%)
Oct 21, 2024 1.080 1.100 1.040 1.100 55,785 +0.03(+2.80%)
Oct 18, 2024 1.140 1.150 1.050 1.070 60,942 -0.03(-2.73%)
Oct 17, 2024 0.9998 1.100 0.9575 1.100 100,306 +0.12(+12.30%)
Oct 16, 2024 0.9676 1.000 0.9200 0.9795 143,875 +0.02(+2.35%)
Oct 15, 2024 1.160 1.220 0.9549 0.9570 388,577 -0.13(-12.20%)
Oct 14, 2024 1.090 1.120 1.030 1.090 148,119 -0.04(-3.54%)
Oct 11, 2024 1.220 1.240 1.090 1.130 263,292 -0.09(-7.38%)
Oct 10, 2024 1.190 1.220 1.100 1.220 90,455 -0.00(-0.29%)
Oct 09, 2024 1.240 1.250 1.090 1.224 221,439 +0.00(+0.29%)
Oct 08, 2024 1.256 1.270 1.220 1.220 30,464 -0.03(-2.40%)
Oct 07, 2024 1.230 1.290 1.210 1.250 74,391 -0.01(-0.79%)
Oct 04, 2024 1.240 1.280 1.220 1.260 50,194 +0.04(+3.28%)
Oct 03, 2024 1.190 1.280 1.190 1.220 48,584 +0.01(+0.83%)
Oct 02, 2024 1.200 1.240 1.200 1.210 27,884 -0.01(-0.82%)
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.