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 )

1.260 -0.090 (-6.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Jul 29, 2022 1.950 1.960 1.860 1.870 66,705 -0.09(-4.59%)
Jul 28, 2022 2.010 2.010 1.890 1.960 138,000 -0.03(-1.51%)
Jul 27, 2022 2.000 2.027 1.940 1.990 103,155 +0.03(+1.53%)
Jul 26, 2022 1.930 2.010 1.850 1.960 98,802 +0.02(+1.03%)
Jul 25, 2022 1.900 1.960 1.750 1.940 197,321 +0.11(+6.01%)
Jul 22, 2022 1.880 1.910 1.800 1.830 170,755 -0.11(-5.67%)
Jul 21, 2022 1.850 2.000 1.820 1.940 691,939 +0.02(+1.04%)
Jul 20, 2022 1.980 2.055 1.893 1.920 161,665 -0.10(-4.95%)
Jul 19, 2022 1.970 2.070 1.970 2.020 158,437 +0.02(+1.00%)
Jul 18, 2022 2.030 2.150 1.950 2.000 146,891 -0.06(-2.91%)
Jul 15, 2022 2.120 2.145 2.020 2.060 165,209 -0.01(-0.48%)
Jul 14, 2022 2.320 2.320 2.050 2.070 344,308 -0.32(-13.39%)
Jul 13, 2022 2.400 2.580 2.319 2.390 285,995 -0.04(-1.65%)
Jul 12, 2022 2.570 2.700 2.410 2.430 215,572 -0.21(-7.95%)
Jul 11, 2022 2.620 2.680 2.570 2.640 296,567 -0.04(-1.49%)
Jul 08, 2022 2.580 2.760 2.570 2.680 418,032 +0.02(+0.75%)
Jul 07, 2022 2.640 2.770 2.620 2.660 583,769 -0.09(-3.27%)
Jul 06, 2022 3.030 3.140 2.720 2.750 919,533 -0.34(-11.00%)
Jul 05, 2022 3.150 3.280 3.000 3.090 1,056,515 -0.21(-6.36%)
Jul 01, 2022 3.070 3.490 3.070 3.300 5,681,499 -0.08(-2.37%)
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%)
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.