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 )

1.318 +0.028 (+2.16%)
Streaming Delayed Price Updated: 10:33 AM EDT, Apr 30, 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 (%)
Apr 29, 2024 1.230 1.320 1.230 1.290 14,596 +0.06(+4.88%)
Apr 26, 2024 1.240 1.285 1.170 1.230 42,146 -0.03(-2.38%)
Apr 25, 2024 1.310 1.318 1.200 1.260 139,169 -0.08(-5.97%)
Apr 24, 2024 1.420 1.500 1.300 1.340 132,972 -0.02(-1.47%)
Apr 23, 2024 1.360 1.374 1.300 1.360 79,111 +0.01(+0.74%)
Apr 22, 2024 1.400 1.440 1.110 1.350 355,878 -0.07(-4.93%)
Apr 19, 2024 1.490 1.530 1.300 1.420 121,644 -0.10(-6.58%)
Apr 18, 2024 1.590 1.620 1.450 1.520 267,982 -0.08(-5.00%)
Apr 17, 2024 1.560 1.640 1.560 1.600 72,131 -0.05(-3.03%)
Apr 16, 2024 1.530 1.730 1.515 1.650 116,137 +0.12(+7.84%)
Apr 15, 2024 1.550 1.660 1.520 1.530 73,074 -0.07(-4.38%)
Apr 12, 2024 1.810 1.810 1.530 1.600 162,291 -0.08(-4.76%)
Apr 11, 2024 1.560 1.778 1.510 1.680 277,403 +0.02(+1.20%)
Apr 10, 2024 1.670 1.690 1.550 1.660 148,489 -0.06(-3.49%)
Apr 09, 2024 1.860 1.929 1.610 1.720 177,040 -0.02(-1.15%)
Apr 08, 2024 1.750 1.810 1.670 1.740 163,960 +0.04(+2.35%)
Apr 05, 2024 2.130 2.248 1.500 1.700 919,255 -0.36(-17.48%)
Apr 04, 2024 2.000 2.250 1.950 2.060 250,983 +0.01(+0.49%)
Apr 03, 2024 1.810 2.130 1.810 2.050 317,878 +0.21(+11.41%)
Apr 02, 2024 1.820 1.840 1.745 1.840 63,131 +0.01(+0.55%)
Apr 01, 2024 1.820 1.860 1.760 1.830 80,658 +0.01(+0.55%)
Mar 28, 2024 1.730 1.850 1.730 1.820 113,890 +0.09(+5.20%)
Mar 27, 2024 1.800 1.810 1.691 1.730 82,381 +0.03(+1.76%)
Mar 26, 2024 1.810 1.830 1.450 1.700 133,684 -0.12(-6.59%)
Mar 25, 2024 1.760 1.830 1.730 1.820 56,461 +0.06(+3.41%)
Mar 22, 2024 1.760 1.890 1.720 1.760 184,142 -0.05(-2.76%)
Mar 21, 2024 1.810 1.850 1.750 1.810 210,963 +0.14(+8.38%)
Mar 20, 2024 1.530 1.680 1.480 1.670 157,508 +0.19(+12.84%)
Mar 19, 2024 1.500 1.584 1.400 1.480 309,784 +0.07(+5.34%)
Mar 18, 2024 1.400 1.430 1.320 1.405 213,520 +0.03(+1.81%)
Mar 15, 2024 1.380 1.470 1.310 1.380 117,375 -0.01(-0.72%)
Mar 14, 2024 1.630 1.730 1.350 1.390 258,473 -0.25(-15.24%)
Mar 13, 2024 1.570 1.689 1.541 1.640 158,839 +0.07(+4.46%)
Mar 12, 2024 1.640 1.670 1.510 1.570 195,566 -0.10(-5.99%)
Mar 11, 2024 1.830 1.840 1.600 1.670 211,056 -0.12(-6.70%)
Mar 08, 2024 2.090 2.090 1.720 1.790 469,437 -0.22(-10.95%)
Mar 07, 2024 2.080 2.104 1.990 2.010 145,676 -0.07(-3.37%)
Mar 06, 2024 1.980 2.130 1.980 2.080 307,970 +0.05(+2.46%)
Mar 05, 2024 2.050 2.080 1.900 2.030 375,499 -0.08(-3.79%)
Mar 04, 2024 2.210 2.290 1.960 2.110 478,705 +0.06(+2.93%)
Mar 01, 2024 1.800 2.330 1.770 2.050 1,278,441 +0.28(+15.82%)
Feb 29, 2024 1.860 1.860 1.570 1.770 493,022 -0.03(-1.67%)
Feb 28, 2024 1.810 1.940 1.740 1.800 590,439 +0.00(+0.00%)
Feb 27, 2024 1.500 2.200 1.500 1.800 2,764,006 +0.41(+29.50%)
Feb 26, 2024 1.250 1.430 1.250 1.390 370,808 +0.12(+9.45%)
Feb 23, 2024 1.260 1.330 1.230 1.270 91,690 +0.01(+0.79%)
Feb 22, 2024 1.240 1.320 1.210 1.260 145,930 +0.01(+0.80%)
Feb 21, 2024 1.320 1.320 1.151 1.250 2,264,498 -0.12(-8.76%)
Feb 20, 2024 1.350 1.390 1.300 1.370 253,533 +0.00(+0.00%)
Feb 16, 2024 1.340 1.374 1.290 1.370 128,492 +0.04(+3.01%)
Feb 15, 2024 1.390 1.390 1.290 1.330 137,548 -0.05(-3.62%)
Feb 14, 2024 1.290 1.400 1.260 1.380 223,418 +0.12(+9.52%)
Feb 13, 2024 1.240 1.300 1.240 1.260 121,250 -0.01(-1.18%)
Feb 12, 2024 1.230 1.300 1.100 1.275 225,527 -0.03(-1.92%)
Feb 09, 2024 1.280 1.300 1.260 1.300 89,483 -0.02(-1.52%)
Feb 08, 2024 1.280 1.330 1.260 1.320 118,969 +0.04(+3.13%)
Feb 07, 2024 1.290 1.290 1.180 1.280 82,841 +0.00(+0.00%)
Feb 06, 2024 1.250 1.320 1.230 1.280 128,444 +0.03(+2.40%)
Feb 05, 2024 1.280 1.300 1.200 1.250 102,118 -0.03(-2.34%)
Feb 02, 2024 1.300 1.300 1.170 1.280 132,217 -0.01(-1.16%)
Feb 01, 2024 1.290 1.330 1.240 1.295 378,620 +0.04(+3.60%)
Jan 31, 2024 1.090 1.300 1.060 1.250 475,976 +0.17(+15.74%)
Jan 30, 2024 1.120 1.130 0.9400 1.080 415,884 +0.01(+0.47%)
Jan 29, 2024 1.060 1.090 1.022 1.075 337,674 +0.05(+5.39%)
Jan 26, 2024 1.020 1.050 0.9842 1.020 121,271 -0.01(-0.97%)
Jan 25, 2024 1.070 1.070 0.9834 1.030 176,806 +0.02(+1.97%)
Jan 24, 2024 1.020 1.090 1.000 1.010 218,670 -0.01(-0.97%)
Jan 23, 2024 0.9600 1.020 0.9201 1.020 155,105 +0.06(+6.47%)
Jan 22, 2024 0.9120 0.9580 0.8802 0.9580 145,265 -0.00(-0.21%)
Jan 19, 2024 0.9600 0.9600 0.9001 0.9600 60,850 +0.01(+1.06%)
Jan 18, 2024 0.9200 0.9538 0.8600 0.9499 90,881 +0.03(+3.25%)
Jan 17, 2024 0.8731 0.9200 0.8510 0.9200 129,825 +0.01(+0.56%)
Jan 16, 2024 0.8900 0.9300 0.8500 0.9149 112,274 +0.06(+7.12%)
Jan 12, 2024 0.9500 0.9500 0.8510 0.8541 135,514 -0.07(-7.99%)
Jan 11, 2024 0.8600 0.9500 0.8500 0.9283 213,679 +0.05(+6.29%)
Jan 10, 2024 0.8200 0.9000 0.8000 0.8734 250,083 +0.05(+5.74%)
Jan 09, 2024 0.8400 0.8700 0.7800 0.8260 468,027 +0.04(+4.58%)
Jan 08, 2024 0.8000 0.8000 0.7700 0.7898 103,431 -0.01(-1.28%)
Jan 05, 2024 0.7810 0.8097 0.7610 0.8000 49,108 +0.02(+2.43%)
Jan 04, 2024 0.7900 0.8100 0.7810 0.7810 20,561 -0.03(-3.56%)
Jan 03, 2024 0.8400 0.8400 0.7800 0.8098 57,146 +0.01(+1.22%)
Jan 02, 2024 0.8000 0.8300 0.7800 0.8000 94,439 +0.02(+1.91%)
Dec 29, 2023 0.8200 0.8200 0.7681 0.7850 135,494 +0.01(+0.64%)
Dec 28, 2023 0.7500 0.7870 0.7310 0.7800 100,577 +0.04(+4.70%)
Dec 27, 2023 0.7553 0.7896 0.7200 0.7450 140,110 -0.01(-1.32%)
Dec 26, 2023 0.8000 0.8000 0.7520 0.7550 82,727 -0.02(-2.67%)
Dec 22, 2023 0.8059 0.8299 0.7750 0.7757 96,891 -0.00(-0.17%)
Dec 21, 2023 0.7801 0.7925 0.7510 0.7770 57,975 -0.00(-0.40%)
Dec 20, 2023 0.7975 0.8200 0.7501 0.7801 135,279 -0.02(-2.61%)
Dec 19, 2023 0.8100 0.8500 0.7900 0.8010 129,382 -0.03(-3.69%)
Dec 18, 2023 0.8300 0.8601 0.7610 0.8317 176,938 -0.01(-1.12%)
Dec 15, 2023 0.8500 0.8700 0.7600 0.8411 438,945 -0.03(-3.31%)
Dec 14, 2023 0.8700 0.9300 0.7503 0.8699 4,294,952 +0.19(+27.93%)
Dec 13, 2023 0.6500 0.6980 0.6116 0.6800 331,433 +0.03(+5.08%)
Dec 12, 2023 0.6984 0.7150 0.6300 0.6471 252,875 -0.05(-7.56%)
Dec 11, 2023 0.7420 0.7420 0.6790 0.7000 227,787 -0.04(-4.76%)
Dec 08, 2023 0.7578 0.7800 0.7000 0.7350 350,439 -0.06(-7.66%)
Dec 07, 2023 0.6950 0.7999 0.6510 0.7960 1,195,697 +0.07(+9.79%)
Dec 06, 2023 0.8200 0.8399 0.6700 0.7250 3,137,221 -0.40(-35.84%)
Dec 05, 2023 1.040 1.250 1.040 1.130 21,966,008 -0.36(-24.16%)
Dec 04, 2023 1.390 1.500 1.310 1.490 3,830,244 +0.20(+15.50%)
Dec 01, 2023 1.370 1.370 0.9384 1.290 692,211 +0.00(+0.00%)
Nov 30, 2023 1.070 1.340 1.040 1.290 632,374 +0.27(+25.85%)
Nov 29, 2023 0.9000 1.062 0.9000 1.025 484,311 +0.14(+15.79%)
Nov 28, 2023 0.8854 0.8864 0.7500 0.8852 398,985 +0.05(+5.83%)
Nov 27, 2023 0.6500 0.8700 0.6500 0.8364 928,259 +0.19(+30.26%)
Nov 24, 2023 0.6420 0.6590 0.5988 0.6421 163,310 +0.02(+3.40%)
Nov 22, 2023 0.5100 0.6600 0.5100 0.6210 399,605 +0.10(+19.47%)
Nov 21, 2023 0.5500 0.5500 0.4820 0.5198 400,418 +0.01(+1.15%)
Nov 20, 2023 0.5400 0.5400 0.4702 0.5139 355,090 -0.02(-3.22%)
Nov 17, 2023 0.5200 0.5500 0.5001 0.5310 391,505 +0.02(+3.31%)
Nov 16, 2023 0.5035 0.5140 0.4900 0.5140 230,418 +0.00(+0.00%)
Nov 15, 2023 0.4890 0.5150 0.4700 0.5140 501,906 +0.02(+4.90%)
Nov 14, 2023 0.4840 0.4999 0.4600 0.4900 120,137 -0.01(-1.80%)
Nov 13, 2023 0.5000 0.5700 0.4313 0.4990 733,224 +0.00(+0.71%)
Nov 10, 2023 0.5300 0.5300 0.4675 0.4955 134,628 -0.03(-6.51%)
Nov 09, 2023 0.5333 0.5600 0.4967 0.5300 112,210 -0.01(-1.85%)
Nov 08, 2023 0.5937 0.6307 0.5233 0.5400 257,760 -0.06(-9.85%)
Nov 07, 2023 0.5900 0.6499 0.5499 0.5990 1,644,565 +0.04(+7.16%)
Nov 06, 2023 0.5100 0.5600 0.5000 0.5590 187,933 +0.06(+12.93%)
Nov 03, 2023 0.4900 0.4999 0.4622 0.4950 66,502 +0.02(+3.34%)
Nov 02, 2023 0.4449 0.4800 0.4359 0.4790 113,382 +0.02(+5.21%)
Nov 01, 2023 0.4606 0.4700 0.4300 0.4553 80,262 -0.01(-1.15%)
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%)
Aug 01, 2023 1.300 1.310 1.200 1.260 30,146 -0.04(-3.08%)
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 +0.11(+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%)
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.