Skip to main content

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

1.820 +0.090 (+5.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.4613 0.4725 0.4225 0.4606 26,924 +0.02(+4.09%)
Oct 30, 2023 0.4600 0.4600 0.4174 0.4425 67,766 -0.00(-0.05%)
Oct 27, 2023 0.4700 0.4740 0.4011 0.4427 81,996 -0.03(-6.11%)
Oct 26, 2023 0.4900 0.5126 0.4300 0.4715 97,947 -0.01(-2.22%)
Oct 25, 2023 0.4800 0.4900 0.4500 0.4822 73,851 +0.02(+4.83%)
Oct 24, 2023 0.4765 0.4765 0.4000 0.4600 226,608 -0.02(-3.46%)
Oct 23, 2023 0.5121 0.5121 0.4384 0.4765 172,698 -0.01(-2.95%)
Oct 20, 2023 0.5100 0.5450 0.4910 0.4910 225,675 -0.05(-9.11%)
Oct 19, 2023 0.5200 0.9360 0.5000 0.5402 4,708,025 -0.01(-1.98%)
Oct 18, 2023 0.5591 0.5700 0.5400 0.5511 34,696 +0.01(+1.85%)
Oct 17, 2023 0.5600 0.5600 0.5300 0.5411 12,576 -0.02(-3.77%)
Oct 16, 2023 0.5100 0.5900 0.5200 0.5623 58,595 +0.02(+2.80%)
Oct 13, 2023 0.5702 0.5702 0.5200 0.5470 27,800 -0.02(-4.04%)
Oct 12, 2023 0.5700 0.5770 0.5265 0.5700 35,234 +0.02(+3.64%)
Oct 11, 2023 0.5770 0.5770 0.5200 0.5500 37,150 -0.01(-1.80%)
Oct 10, 2023 0.5480 0.5900 0.5100 0.5601 55,301 +0.03(+6.28%)
Oct 09, 2023 0.6100 0.6081 0.5270 0.5270 63,431 -0.08(-12.98%)
Oct 06, 2023 0.5600 0.6056 0.5500 0.6056 53,518 +0.02(+3.68%)
Oct 05, 2023 0.5780 0.6369 0.5400 0.5841 109,507 -0.06(-8.73%)
Oct 04, 2023 0.7789 0.8197 0.5000 0.6400 1,894,762 -0.05(-7.91%)
Oct 03, 2023 0.7010 0.7699 0.6940 0.6950 50,251 -0.00(-0.70%)
Oct 02, 2023 0.8403 0.8611 0.6900 0.6999 863,644 -0.01(-1.42%)
Sep 29, 2023 0.6905 0.7641 0.6900 0.7100 31,724 -0.04(-5.33%)
Sep 28, 2023 0.7800 0.7800 0.7400 0.7500 21,027 +0.02(+2.74%)
Sep 27, 2023 0.7600 0.7700 0.7000 0.7300 86,585 -0.03(-4.34%)
Sep 26, 2023 0.7500 0.8299 0.7450 0.7631 23,219 +0.02(+2.42%)
Sep 25, 2023 0.7900 0.7999 0.7450 0.7451 19,051 -0.09(-10.77%)
Sep 22, 2023 0.8597 0.8790 0.7830 0.8350 18,326 -0.04(-5.09%)
Sep 21, 2023 0.8300 0.9000 0.7948 0.8798 23,948 +0.06(+7.16%)
Sep 20, 2023 0.7900 0.8453 0.7706 0.8210 41,085 -0.01(-0.79%)
Sep 19, 2023 0.8600 0.8699 0.8100 0.8275 5,624 +0.01(+0.61%)
Sep 18, 2023 0.8401 0.8600 0.7910 0.8225 36,815 -0.06(-6.53%)
Sep 15, 2023 0.9300 0.9300 0.8401 0.8800 31,425 +0.02(+2.70%)
Sep 14, 2023 0.8800 0.8800 0.8200 0.8569 25,360 +0.01(+1.05%)
Sep 13, 2023 0.8300 0.8480 0.8000 0.8480 19,748 +0.02(+2.79%)
Sep 12, 2023 0.8330 0.8388 0.8110 0.8250 8,578 -0.01(-1.52%)
Sep 11, 2023 0.8900 0.9108 0.7900 0.8377 96,870 -0.04(-4.48%)
Sep 08, 2023 0.9330 0.9700 0.8300 0.8770 27,655 -0.06(-5.99%)
Sep 07, 2023 0.8700 0.9450 0.8700 0.9329 41,064 +0.03(+3.08%)
Sep 06, 2023 0.8828 0.9400 0.8800 0.9050 9,284 -0.01(-0.82%)
Sep 05, 2023 0.8700 0.9500 0.8700 0.9125 12,769 -0.01(-0.87%)
Sep 01, 2023 0.9800 0.9800 0.8600 0.9205 20,290 -0.02(-2.07%)
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%)
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.