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 (%)
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%)
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.