Skip to main content

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

1.650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.