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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2022 3.980 4.470 3.330 3.380 77,815,152 +0.64(+23.36%)
Jun 29, 2022 3.030 3.160 2.365 2.740 39,101,644 +0.19(+7.45%)
Jun 28, 2022 2.450 2.646 2.320 2.550 5,304,931 +0.05(+2.00%)
Jun 27, 2022 2.600 3.300 2.365 2.500 100,068,464 +0.80(+47.06%)
Jun 24, 2022 1.680 1.740 1.650 1.700 81,545 +0.02(+1.19%)
Jun 23, 2022 1.670 1.690 1.625 1.680 42,458 +0.01(+0.86%)
Jun 22, 2022 1.610 1.690 1.570 1.666 51,015 +0.03(+1.56%)
Jun 21, 2022 1.640 1.680 1.630 1.640 78,821 -0.02(-1.20%)
Jun 17, 2022 1.650 1.700 1.590 1.660 114,534 +0.01(+0.61%)
Jun 16, 2022 1.700 1.700 1.590 1.650 80,813 -0.06(-3.51%)
Jun 15, 2022 1.630 1.710 1.590 1.710 167,090 +0.08(+4.91%)
Jun 14, 2022 1.620 1.670 1.530 1.630 164,506 +0.07(+4.49%)
Jun 13, 2022 1.370 1.570 1.361 1.560 180,696 +0.10(+6.85%)
Jun 10, 2022 1.401 1.490 1.380 1.460 48,435 -0.01(-0.68%)
Jun 09, 2022 1.490 1.520 1.460 1.470 47,960 -0.05(-3.29%)
Jun 08, 2022 1.500 1.540 1.480 1.520 55,256 +0.04(+2.70%)
Jun 07, 2022 1.400 1.490 1.370 1.480 52,565 +0.03(+2.07%)
Jun 06, 2022 1.450 1.540 1.420 1.450 46,134 +0.01(+0.69%)
Jun 03, 2022 1.410 1.480 1.380 1.440 71,489 +0.02(+1.41%)
Jun 02, 2022 1.430 1.450 1.380 1.420 75,645 +0.02(+1.43%)
Jun 01, 2022 1.530 1.550 1.355 1.400 144,944 -0.01(-0.71%)
May 31, 2022 1.570 1.580 1.400 1.410 95,623 -0.08(-5.37%)
May 27, 2022 1.410 1.520 1.380 1.490 119,956 +0.11(+7.97%)
May 26, 2022 1.330 1.400 1.302 1.380 66,655 +0.04(+2.99%)
May 25, 2022 1.320 1.360 1.280 1.340 47,663 +0.03(+2.29%)
May 24, 2022 1.370 1.380 1.300 1.310 39,144 -0.05(-3.68%)
May 23, 2022 1.340 1.460 1.270 1.360 93,065 -0.05(-3.55%)
May 20, 2022 1.330 1.450 1.300 1.410 143,793 +0.08(+6.02%)
May 19, 2022 1.280 1.340 1.260 1.330 140,275 +0.05(+3.91%)
May 18, 2022 1.270 1.350 1.260 1.280 102,934 +0.01(+0.79%)
May 17, 2022 1.280 1.360 1.270 1.270 99,157 -0.03(-2.31%)
May 16, 2022 1.300 1.350 1.270 1.300 139,866 +0.03(+2.36%)
May 13, 2022 1.300 1.410 1.260 1.270 159,905 -0.02(-1.55%)
May 12, 2022 1.250 1.320 1.230 1.290 104,168 +0.05(+4.03%)
May 11, 2022 1.340 1.360 1.240 1.240 165,050 -0.11(-8.15%)
May 10, 2022 1.440 1.490 1.350 1.350 118,510 -0.10(-6.90%)
May 09, 2022 1.510 1.550 1.440 1.450 63,813 -0.10(-6.45%)
May 06, 2022 1.600 1.630 1.550 1.550 127,408 -0.03(-1.90%)
May 05, 2022 1.630 1.667 1.560 1.580 211,901 -0.08(-4.82%)
May 04, 2022 1.610 1.680 1.590 1.660 202,791 +0.02(+1.22%)
May 03, 2022 1.590 1.700 1.590 1.640 105,356 +0.06(+3.80%)
May 02, 2022 1.680 1.750 1.560 1.580 298,428 -0.10(-5.95%)
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%)
Feb 01, 2022 2.060 2.060 1.920 1.960 41,196 -0.01(-0.51%)
Jan 31, 2022 1.850 1.970 86,946 +0.10(+5.35%)
Jan 28, 2022 1.780 1.940 1.780 1.870 84,029 +0.09(+5.06%)
Jan 27, 2022 2.090 2.180 1.780 1.780 208,131 -0.27(-13.17%)
Jan 26, 2022 2.210 2.250 1.910 2.050 113,218 -0.13(-5.96%)
Jan 25, 2022 1.920 2.240 1.900 2.180 145,805 +0.15(+7.39%)
Jan 24, 2022 2.310 2.310 1.740 2.030 416,394 -0.32(-13.62%)
Jan 21, 2022 2.310 2.430 2.305 2.350 200,971 -0.04(-1.67%)
Jan 20, 2022 2.460 2.510 2.320 2.390 269,733 -0.08(-3.24%)
Jan 19, 2022 2.820 2.850 2.430 2.470 231,797 -0.29(-10.51%)
Jan 18, 2022 2.700 2.840 2.660 2.760 131,401 +0.01(+0.36%)
Jan 14, 2022 2.750 0 +0.14(+5.36%)
Jan 13, 2022 2.710 2.760 2.520 2.610 390,682 -0.16(-5.78%)
Jan 12, 2022 2.770 3.110 2.610 2.770 2,194,825 +0.05(+1.84%)
Jan 11, 2022 2.550 2.880 2.530 2.720 562,403 +0.20(+7.94%)
Jan 10, 2022 2.560 2.600 2.510 2.520 104,131 -0.04(-1.56%)
Jan 07, 2022 2.680 2.740 2.520 2.560 210,612 +0.03(+1.07%)
Jan 06, 2022 2.530 2.648 2.454 2.533 141,006 -0.11(-4.06%)
Jan 05, 2022 2.790 2.790 2.612 2.640 98,653 -0.09(-3.30%)
Jan 04, 2022 2.750 2.860 2.650 2.730 424,028 +0.06(+2.25%)
Jan 03, 2022 2.500 2.800 2.450 2.670 454,324 +0.21(+8.54%)
Dec 31, 2021 2.510 2.579 2.420 2.460 45,923 +0.02(+0.82%)
Dec 30, 2021 2.420 2.590 2.410 2.440 186,726 +0.04(+1.67%)
Dec 29, 2021 2.580 2.599 2.390 2.400 131,989 -0.19(-7.38%)
Dec 28, 2021 2.700 2.759 2.520 2.591 110,168 -0.10(-3.68%)
Dec 27, 2021 2.940 2.950 2.630 2.690 238,141 -0.25(-8.35%)
Dec 23, 2021 2.950 3.072 2.850 2.935 191,030 -0.02(-0.51%)
Dec 22, 2021 3.090 3.250 2.850 2.950 268,623 -0.19(-6.05%)
Dec 21, 2021 3.150 3.293 3.110 3.140 84,782 +0.01(+0.32%)
Dec 20, 2021 3.070 3.316 3.030 3.130 214,732 +0.02(+0.64%)
Dec 17, 2021 3.290 3.443 3.060 3.110 259,996 -0.21(-6.33%)
Dec 16, 2021 3.300 3.490 3.300 3.320 149,800 +0.01(+0.30%)
Dec 15, 2021 3.420 3.680 3.220 3.310 606,518 -0.12(-3.62%)
Dec 14, 2021 3.500 3.770 3.280 3.434 758,343 -0.08(-2.16%)
Dec 13, 2021 3.290 3.680 3.180 3.510 637,584 +0.30(+9.35%)
Dec 10, 2021 3.830 3.830 3.160 3.210 1,189,134 -0.83(-20.54%)
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.