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 )

1.230 -0.030 (-2.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 31, 2023 1.256 1.310 1.250 1.300 9,476 +0.03(+2.36%)
Jul 28, 2023 1.330 1.330 1.220 1.270 18,745 -0.04(-3.05%)
Jul 27, 2023 1.210 1.340 1.180 1.310 71,736 +0.10(+8.26%)
Jul 26, 2023 1.240 1.335 1.180 1.210 84,439 -0.02(-1.63%)
Jul 25, 2023 1.360 1.423 1.210 1.230 146,039 -0.11(-8.21%)
Jul 24, 2023 1.380 1.445 1.320 1.340 65,286 -0.03(-2.19%)
Jul 21, 2023 1.440 1.495 1.360 1.370 36,397 -0.06(-4.10%)
Jul 20, 2023 1.440 1.440 1.380 1.429 13,215 +0.03(+2.04%)
Jul 19, 2023 1.420 1.590 1.360 1.400 90,282 +0.00(+0.00%)
Jul 18, 2023 1.380 1.403 1.330 1.400 17,106 +0.02(+1.45%)
Jul 17, 2023 1.410 1.430 1.320 1.380 61,993 +0.02(+1.47%)
Jul 14, 2023 1.440 1.440 1.320 1.360 16,775 -0.01(-0.73%)
Jul 13, 2023 1.360 1.410 1.320 1.370 29,809 +0.02(+1.48%)
Jul 12, 2023 1.470 1.470 1.300 1.350 53,874 -0.04(-2.88%)
Jul 11, 2023 1.430 1.470 1.340 1.390 44,416 -0.02(-1.42%)
Jul 10, 2023 1.340 1.470 1.340 1.410 24,937 +0.05(+3.68%)
Jul 07, 2023 1.400 1.420 1.350 1.360 45,174 -0.02(-1.45%)
Jul 06, 2023 1.460 1.470 1.350 1.380 81,273 +0.00(+0.00%)
Jul 05, 2023 1.470 1.540 1.370 1.380 55,107 -0.09(-6.12%)
Jul 03, 2023 1.450 1.550 1.340 1.470 21,225 -0.02(-1.34%)
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 +0.06(+3.37%)
Jun 14, 2023 1.900 2.000 1.780 1.780 149,612 -0.01(-0.56%)
Jun 13, 2023 2.100 2.100 1.680 1.790 174,666 -0.15(-7.73%)
Jun 12, 2023 1.870 1.950 1.860 1.940 16,111 +0.08(+4.30%)
Jun 09, 2023 1.860 1.935 1.840 1.860 16,392 -0.05(-2.62%)
Jun 08, 2023 1.940 1.970 1.840 1.910 62,246 -0.04(-2.05%)
Jun 07, 2023 2.000 2.090 1.950 1.950 89,667 -0.05(-2.50%)
Jun 06, 2023 2.160 2.160 1.970 2.000 154,751 -0.11(-5.21%)
Jun 05, 2023 1.880 2.150 1.860 2.110 242,606 +0.23(+12.23%)
Jun 02, 2023 1.580 2.090 1.571 1.880 736,801 +0.31(+19.75%)
Jun 01, 2023 1.520 1.600 1.520 1.570 24,172 +0.01(+0.64%)
May 31, 2023 1.520 1.589 1.520 1.560 16,515 +0.03(+1.96%)
May 30, 2023 1.550 1.620 1.530 1.530 43,146 -0.07(-4.38%)
May 26, 2023 1.674 1.674 1.600 1.600 44,978 -0.05(-3.03%)
May 25, 2023 1.600 1.730 1.580 1.650 293,102 +0.05(+3.13%)
May 24, 2023 1.630 1.650 1.580 1.600 30,877 -0.03(-1.85%)
May 23, 2023 1.670 1.689 1.630 1.630 26,710 -0.07(-4.12%)
May 22, 2023 1.680 1.740 1.650 1.700 46,627 -0.03(-1.73%)
May 19, 2023 1.710 1.740 1.690 1.730 10,277 +0.02(+1.17%)
May 18, 2023 1.710 1.740 1.680 1.710 21,466 -0.03(-1.72%)
May 17, 2023 1.720 1.740 1.710 1.740 12,607 +0.01(+0.58%)
May 16, 2023 1.710 1.730 1.710 1.730 6,712 +0.02(+1.17%)
May 15, 2023 1.767 1.800 1.710 1.710 11,177 +0.00(+0.00%)
May 12, 2023 1.810 1.810 1.680 1.710 15,246 -0.03(-1.72%)
May 11, 2023 1.830 1.830 1.740 1.740 11,994 -0.05(-2.79%)
May 10, 2023 1.770 1.800 1.720 1.790 13,076 +0.06(+3.47%)
May 09, 2023 1.710 1.740 1.690 1.730 21,300 +0.00(+0.00%)
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 2.090 1.630 1.670 796,297 -0.42(-20.10%)
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.