Skip to main content

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

1.750 +0.020 (+1.17%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 15, 2023 1.860 1.910 1.820 1.840 30,684 +0.11(+6.36%)
May 08, 2023 1.700 1.730 1.690 1.730 16,629 -0.00(-0.13%)
May 05, 2023 1.762 1.780 1.680 1.732 16,628 -0.01(-0.45%)
May 04, 2023 1.690 1.780 1.660 1.740 14,943 +0.02(+1.16%)
May 03, 2023 1.700 1.760 1.640 1.720 60,017 +0.05(+2.99%)
May 02, 2023 2.090 2.150 1.630 1.670 796,297 -0.42(-20.10%)
May 01, 2023 2.000 2.149 1.970 2.090 58,188 +0.07(+3.47%)
Apr 28, 2023 1.890 2.021 1.890 2.020 37,928 +0.12(+6.32%)
Apr 27, 2023 2.040 2.040 1.820 1.900 33,388 -0.11(-5.47%)
Apr 26, 2023 2.120 2.170 2.010 2.010 81,092 -0.11(-5.19%)
Apr 25, 2023 2.000 2.150 2.000 2.120 48,274 +0.10(+4.95%)
Apr 24, 2023 1.910 2.050 1.900 2.020 89,989 +0.12(+6.32%)
Apr 21, 2023 1.900 1.939 1.880 1.900 29,688 -0.02(-1.04%)
Apr 20, 2023 1.880 1.960 1.830 1.920 80,111 -0.06(-3.03%)
Apr 19, 2023 1.800 1.980 1.800 1.980 54,297 +0.19(+10.61%)
Apr 18, 2023 1.690 1.840 1.690 1.790 92,016 +0.19(+11.87%)
Apr 17, 2023 1.560 1.640 1.560 1.600 32,063 -0.03(-1.84%)
Apr 14, 2023 1.695 1.718 1.623 1.630 28,217 -0.04(-2.40%)
Apr 13, 2023 1.650 1.705 1.630 1.670 29,994 -0.05(-2.91%)
Apr 12, 2023 1.730 1.740 1.650 1.720 19,543 +0.03(+1.78%)
Apr 11, 2023 1.700 1.750 1.670 1.690 8,929 -0.02(-1.17%)
Apr 10, 2023 1.700 1.720 1.570 1.710 26,840 -0.03(-1.72%)
Apr 06, 2023 1.660 1.740 1.660 1.740 34,378 +0.04(+2.35%)
Apr 05, 2023 1.670 1.720 1.646 1.700 28,576 -0.01(-0.68%)
Apr 04, 2023 1.810 1.810 1.700 1.712 5,180 -0.03(-1.63%)
Apr 03, 2023 1.710 1.750 1.520 1.740 25,441 +0.02(+1.16%)
Mar 31, 2023 1.720 1.740 1.700 1.720 8,163 +0.02(+1.18%)
Mar 30, 2023 1.740 1.750 1.611 1.700 58,059 -0.02(-1.16%)
Mar 29, 2023 1.670 1.730 1.600 1.720 56,053 +0.02(+1.18%)
Mar 28, 2023 1.658 1.730 1.658 1.700 44,740 +0.04(+2.41%)
Mar 27, 2023 1.700 1.740 1.640 1.660 30,769 -0.08(-4.60%)
Mar 24, 2023 1.640 1.750 1.600 1.740 28,049 +0.08(+4.82%)
Mar 23, 2023 1.650 1.730 1.595 1.660 35,484 +0.01(+0.61%)
Mar 22, 2023 1.690 1.690 1.650 1.650 53,961 -0.08(-4.62%)
Mar 21, 2023 1.720 1.780 1.720 1.730 48,835 -0.09(-4.95%)
Mar 20, 2023 1.760 1.840 1.720 1.820 33,346 +0.01(+0.55%)
Mar 17, 2023 1.790 1.840 1.720 1.810 33,789 +0.05(+2.84%)
Mar 16, 2023 1.760 1.830 1.700 1.760 25,968 -0.03(-1.68%)
Mar 15, 2023 1.720 1.820 1.630 1.790 36,528 +0.00(+0.00%)
Mar 14, 2023 1.740 1.800 1.670 1.790 69,528 +0.05(+2.87%)
Mar 13, 2023 1.630 1.750 1.540 1.740 102,096 +0.03(+1.75%)
Mar 10, 2023 1.780 1.798 1.673 1.710 30,298 -0.03(-1.72%)
Mar 09, 2023 1.670 1.782 1.670 1.740 42,826 +0.04(+2.35%)
Mar 08, 2023 1.710 1.759 1.670 1.700 78,036 -0.06(-3.41%)
Mar 07, 2023 1.830 1.830 1.711 1.760 12,210 +0.00(+0.00%)
Mar 06, 2023 1.790 1.790 1.700 1.760 23,713 +0.04(+2.32%)
Mar 03, 2023 1.741 1.770 1.720 1.720 25,799 +0.00(+0.01%)
Mar 02, 2023 1.720 1.790 1.700 1.720 30,394 -0.03(-1.71%)
Mar 01, 2023 1.860 1.860 1.720 1.750 49,741 -0.11(-5.91%)
Feb 28, 2023 1.920 1.920 1.800 1.860 59,086 -0.06(-3.12%)
Feb 27, 2023 2.050 2.050 1.850 1.920 58,395 -0.12(-5.88%)
Feb 24, 2023 1.940 2.040 1.910 2.040 106,569 +0.12(+6.24%)
Feb 23, 2023 1.920 1.980 1.870 1.920 80,204 +0.04(+2.13%)
Feb 22, 2023 1.900 1.930 1.860 1.880 31,095 +0.03(+1.62%)
Feb 21, 2023 1.950 1.950 1.800 1.850 73,286 -0.10(-5.13%)
Feb 17, 2023 1.800 1.969 1.800 1.950 65,913 +0.10(+5.43%)
Feb 16, 2023 1.640 1.880 1.620 1.849 266,739 +0.18(+10.75%)
Feb 15, 2023 1.660 1.680 1.620 1.670 20,944 +0.01(+0.56%)
Feb 14, 2023 1.710 1.710 1.610 1.661 39,732 -0.02(-1.44%)
Feb 13, 2023 1.630 1.709 1.630 1.685 58,836 +0.02(+0.90%)
Feb 10, 2023 1.700 1.700 1.600 1.670 74,113 -0.05(-2.91%)
Feb 09, 2023 1.540 1.730 1.540 1.720 287,270 +0.20(+13.16%)
Feb 08, 2023 1.520 1.880 1.490 1.520 791,805 -0.01(-0.65%)
Feb 07, 2023 1.550 1.580 1.520 1.530 37,007 -0.05(-3.16%)
Feb 06, 2023 1.550 1.640 1.540 1.580 122,912 -0.05(-3.07%)
Feb 03, 2023 1.650 1.683 1.600 1.630 34,099 -0.02(-1.21%)
Feb 02, 2023 1.610 1.690 1.600 1.650 70,664 +0.04(+2.80%)
Feb 01, 2023 1.500 1.670 1.430 1.605 82,171 +0.05(+3.55%)
Jan 31, 2023 1.540 1.645 1.520 1.550 90,217 -0.02(-1.40%)
Jan 30, 2023 1.660 1.660 1.540 1.572 66,980 -0.12(-6.98%)
Jan 27, 2023 1.660 1.740 1.550 1.690 108,744 +0.03(+1.81%)
Jan 26, 2023 1.680 1.790 1.640 1.660 88,482 -0.06(-3.49%)
Jan 25, 2023 1.870 1.870 1.680 1.720 123,510 -0.09(-4.97%)
Jan 24, 2023 1.710 1.920 1.700 1.810 269,101 +0.07(+4.02%)
Jan 23, 2023 1.740 2.030 1.600 1.740 858,380 -0.04(-2.25%)
Jan 20, 2023 1.790 2.070 1.619 1.780 2,447,327 -0.44(-19.82%)
Jan 19, 2023 2.140 2.910 2.030 2.220 82,052,424 +0.96(+76.19%)
Jan 18, 2023 1.210 1.280 1.210 1.260 7,409 -0.01(-0.79%)
Jan 17, 2023 1.270 1.315 1.220 1.270 16,844 -0.08(-5.93%)
Jan 13, 2023 1.260 1.350 1.250 1.350 26,643 +0.08(+5.90%)
Jan 12, 2023 1.270 1.300 1.190 1.275 9,331 +0.04(+3.64%)
Jan 11, 2023 1.240 1.238 1.161 1.230 15,573 +0.03(+2.50%)
Jan 10, 2023 1.210 1.240 1.140 1.200 5,829 -0.03(-2.44%)
Jan 09, 2023 1.280 1.280 1.075 1.230 38,411 -0.03(-2.44%)
Jan 06, 2023 1.251 1.350 1.251 1.261 5,779 -0.03(-2.27%)
Jan 05, 2023 1.280 1.315 1.250 1.290 27,587 -0.03(-2.25%)
Jan 04, 2023 1.390 1.390 1.315 1.320 11,841 -0.04(-2.96%)
Jan 03, 2023 1.250 1.360 1.220 1.360 8,260 +0.14(+11.48%)
Dec 30, 2022 1.290 1.320 1.220 1.220 34,907 -0.08(-6.15%)
Dec 29, 2022 1.150 1.300 1.150 1.300 63,231 +0.05(+4.00%)
Dec 28, 2022 1.180 1.250 1.180 1.250 63,803 +0.00(+0.00%)
Dec 27, 2022 1.250 1.320 1.200 1.250 42,193 -0.05(-3.85%)
Dec 23, 2022 1.320 1.330 1.300 1.300 12,793 -0.03(-2.26%)
Dec 22, 2022 1.320 1.330 1.230 1.330 34,761 +0.00(+0.00%)
Dec 21, 2022 1.310 1.400 1.310 1.330 25,098 -0.08(-5.67%)
Dec 20, 2022 1.390 1.410 1.380 1.410 16,623 +0.04(+2.92%)
Dec 19, 2022 1.350 1.380 1.300 1.370 9,694 -0.03(-2.10%)
Dec 16, 2022 1.560 1.630 1.358 1.399 19,830 -0.13(-8.54%)
Dec 15, 2022 1.550 1.570 1.500 1.530 11,182 -0.02(-1.61%)
Dec 14, 2022 1.540 1.650 1.500 1.555 12,326 -0.02(-0.96%)
Dec 13, 2022 1.550 1.615 1.550 1.570 7,612 +0.02(+1.16%)
Dec 12, 2022 1.660 1.660 1.500 1.552 10,354 -0.03(-1.77%)
Dec 09, 2022 1.720 1.720 1.550 1.580 23,354 +0.07(+4.64%)
Dec 08, 2022 1.610 1.635 1.500 1.510 33,286 -0.14(-8.26%)
Dec 07, 2022 1.655 1.655 1.600 1.646 13,585 +0.02(+0.98%)
Dec 06, 2022 1.630 1.680 1.620 1.630 9,760 -0.02(-1.26%)
Dec 05, 2022 1.660 1.700 1.650 1.651 4,221 -0.03(-2.03%)
Dec 02, 2022 1.650 1.730 1.630 1.685 12,150 -0.01(-0.88%)
Dec 01, 2022 1.720 1.720 1.680 1.700 6,383 -0.02(-1.16%)
Nov 30, 2022 1.680 1.744 1.680 1.720 9,332 +0.04(+2.37%)
Nov 29, 2022 1.630 1.720 1.620 1.680 12,222 +0.02(+1.21%)
Nov 28, 2022 1.750 1.850 1.660 1.660 47,232 -0.09(-5.14%)
Nov 25, 2022 1.810 1.820 1.690 1.750 6,731 -0.02(-1.13%)
Nov 23, 2022 1.820 1.820 1.702 1.770 16,190 +0.03(+1.72%)
Nov 22, 2022 1.660 1.760 1.660 1.740 5,618 +0.02(+1.16%)
Nov 21, 2022 1.780 1.791 1.710 1.720 12,284 -0.13(-7.01%)
Nov 18, 2022 1.940 1.940 1.800 1.850 11,461 -0.05(-2.65%)
Nov 17, 2022 1.900 1.941 1.800 1.900 45,866 +0.10(+5.51%)
Nov 16, 2022 1.610 2.000 1.610 1.801 153,358 +0.10(+5.92%)
Nov 15, 2022 1.850 1.970 1.620 1.700 396,342 +0.12(+7.94%)
Nov 14, 2022 1.570 1.580 1.550 1.575 16,372 +0.06(+4.30%)
Nov 11, 2022 1.500 1.590 1.500 1.510 12,219 +0.09(+6.32%)
Nov 10, 2022 1.410 1.490 1.410 1.420 9,667 -0.06(-4.23%)
Nov 09, 2022 1.450 1.500 1.420 1.483 18,996 -0.05(-3.39%)
Nov 08, 2022 1.500 1.590 1.490 1.535 7,458 +0.04(+3.01%)
Nov 07, 2022 1.587 1.590 1.465 1.490 15,604 +0.00(+0.01%)
Nov 04, 2022 1.510 1.540 1.420 1.490 36,129 -0.07(-4.49%)
Nov 03, 2022 1.570 1.591 1.520 1.560 4,212 -0.03(-1.88%)
Nov 02, 2022 1.560 1.610 1.550 1.590 10,240 -0.01(-0.63%)
Nov 01, 2022 1.590 1.600 1.530 1.600 8,913 +0.00(+0.00%)
Oct 31, 2022 1.570 1.600 1.500 1.600 16,739 +0.08(+5.26%)
Oct 28, 2022 1.520 1.520 1.501 1.520 2,815 +0.03(+2.01%)
Oct 27, 2022 1.670 1.670 1.483 1.490 25,117 -0.13(-8.02%)
Oct 26, 2022 1.670 1.670 1.570 1.620 2,195 +0.00(+0.01%)
Oct 25, 2022 1.490 1.664 1.490 1.620 19,203 +0.07(+4.51%)
Oct 24, 2022 1.650 1.650 1.400 1.550 26,700 +0.00(+0.00%)
Oct 21, 2022 1.570 1.660 1.541 1.550 18,074 -0.04(-2.52%)
Oct 20, 2022 1.610 1.670 1.560 1.590 10,360 -0.05(-3.05%)
Oct 19, 2022 1.680 1.690 1.600 1.640 17,360 +0.00(+0.00%)
Oct 18, 2022 1.710 1.714 1.570 1.640 21,856 +0.00(+0.00%)
Oct 17, 2022 1.780 1.780 1.622 1.640 26,235 -0.07(-4.09%)
Oct 14, 2022 1.820 1.820 1.680 1.710 15,336 -0.08(-4.42%)
Oct 13, 2022 1.780 1.830 1.620 1.789 21,578 +0.02(+1.08%)
Oct 12, 2022 1.670 1.840 1.570 1.770 42,838 +0.19(+12.03%)
Oct 11, 2022 1.600 1.620 1.560 1.580 13,775 -0.01(-0.63%)
Oct 10, 2022 1.670 1.727 1.560 1.590 36,886 -0.10(-5.92%)
Oct 07, 2022 1.730 1.770 1.660 1.690 13,039 -0.02(-1.17%)
Oct 06, 2022 1.830 1.830 1.710 1.710 22,286 -0.12(-6.56%)
Oct 05, 2022 1.790 1.860 1.760 1.830 14,530 -0.01(-0.54%)
Oct 04, 2022 1.830 1.880 1.830 1.840 14,113 +0.00(+0.00%)
Oct 03, 2022 1.790 1.880 1.730 1.840 42,857 +0.05(+2.79%)
Sep 30, 2022 1.750 1.800 1.700 1.790 19,707 +0.05(+2.87%)
Sep 29, 2022 1.680 1.800 1.680 1.740 22,283 -0.06(-3.33%)
Sep 28, 2022 1.840 1.955 1.680 1.800 317,357 +0.13(+7.78%)
Sep 27, 2022 1.700 1.726 1.635 1.670 29,372 +0.03(+1.83%)
Sep 26, 2022 1.633 1.686 1.633 1.640 14,775 +0.04(+2.50%)
Sep 23, 2022 1.680 1.795 1.600 1.600 39,408 -0.09(-5.33%)
Sep 22, 2022 1.880 1.890 1.690 1.690 70,867 -0.24(-12.44%)
Sep 21, 2022 1.980 1.980 1.870 1.930 36,171 +0.06(+3.21%)
Sep 20, 2022 1.960 1.960 1.850 1.870 58,801 -0.07(-3.61%)
Sep 19, 2022 1.990 2.049 1.910 1.940 69,702 -0.03(-1.52%)
Sep 16, 2022 2.080 2.100 1.910 1.970 54,615 -0.10(-4.83%)
Sep 15, 2022 2.070 2.100 2.050 2.070 13,627 -0.02(-0.96%)
Sep 14, 2022 2.070 2.100 2.000 2.090 21,065 +0.06(+2.96%)
Sep 13, 2022 2.050 2.100 1.990 2.030 29,770 -0.02(-0.98%)
Sep 12, 2022 2.020 2.080 2.000 2.050 41,018 +0.04(+1.99%)
Sep 09, 2022 2.090 2.090 2.010 2.010 17,103 -0.02(-0.99%)
Sep 08, 2022 1.960 2.070 1.960 2.030 29,085 +0.07(+3.57%)
Sep 07, 2022 1.940 2.000 1.930 1.960 23,777 -0.04(-2.00%)
Sep 06, 2022 1.960 2.000 1.930 2.000 49,162 +0.04(+2.04%)
Sep 02, 2022 1.980 1.980 1.910 1.960 38,825 +0.01(+0.51%)
Sep 01, 2022 2.060 2.060 1.930 1.950 36,889 +0.00(+0.00%)
Aug 31, 2022 2.000 2.000 1.930 1.950 41,981 -0.04(-2.01%)
Aug 30, 2022 2.020 2.020 1.920 1.990 39,005 +0.03(+1.53%)
Aug 29, 2022 1.980 2.050 1.940 1.960 36,995 -0.04(-2.00%)
Aug 26, 2022 1.960 2.010 1.930 2.000 35,726 +0.02(+1.01%)
Aug 25, 2022 2.020 2.060 1.940 1.980 58,871 -0.04(-1.98%)
Aug 24, 2022 2.050 2.050 1.980 2.020 29,752 -0.03(-1.46%)
Aug 23, 2022 2.000 2.065 1.940 2.050 38,140 +0.05(+2.50%)
Aug 22, 2022 1.970 2.000 1.860 2.000 46,656 +0.04(+2.04%)
Aug 19, 2022 1.960 1.960 1.920 1.960 84,516 -0.01(-0.51%)
Aug 18, 2022 2.130 2.130 1.920 1.970 81,488 -0.13(-6.19%)
Aug 17, 2022 2.120 2.170 2.030 2.100 51,387 -0.07(-3.23%)
Aug 16, 2022 2.300 2.300 2.150 2.170 57,230 -0.08(-3.56%)
Aug 15, 2022 2.170 2.250 2.120 2.250 92,177 +0.12(+5.63%)
Aug 12, 2022 2.004 2.178 2.004 2.130 48,035 +0.12(+5.97%)
Aug 11, 2022 2.000 2.100 1.970 2.010 121,054 +0.11(+5.79%)
Aug 10, 2022 1.880 1.930 1.820 1.900 65,315 +0.03(+1.60%)
Aug 09, 2022 1.930 1.960 1.850 1.870 46,856 -0.05(-2.60%)
Aug 08, 2022 1.850 2.050 1.830 1.920 139,630 +0.02(+1.05%)
Aug 05, 2022 1.880 1.970 1.880 1.900 127,330 -0.07(-3.55%)
Aug 04, 2022 2.050 2.090 1.860 1.970 205,166 -0.05(-2.48%)
Aug 03, 2022 1.870 2.230 1.853 2.020 949,478 +0.14(+7.45%)
Aug 02, 2022 1.880 1.960 1.780 1.880 195,803 +0.04(+2.17%)
Aug 01, 2022 1.850 1.880 1.802 1.840 42,093 -0.03(-1.60%)
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%)
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.