Skip to main content

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

1.200 -0.040 (-3.23%)
Streaming Delayed Price Updated: 11:33 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 1.230 1.300 1.187 1.240 53,953 -0.02(-1.59%)
May 21, 2024 1.300 1.320 1.140 1.260 69,874 +0.00(+0.00%)
May 20, 2024 1.280 1.341 1.170 1.260 194,659 +0.05(+4.13%)
May 17, 2024 1.200 1.285 1.160 1.210 79,991 -0.01(-0.82%)
May 16, 2024 1.190 1.230 1.170 1.220 30,389 +0.02(+1.84%)
May 15, 2024 1.140 1.200 1.140 1.198 61,973 +0.08(+6.96%)
May 14, 2024 1.110 1.218 1.110 1.120 55,482 -0.03(-2.61%)
May 13, 2024 1.180 1.213 1.060 1.150 63,059 -0.03(-2.54%)
May 10, 2024 1.220 1.300 1.150 1.180 96,731 +0.01(+0.53%)
May 09, 2024 1.210 1.250 1.080 1.174 121,550 -0.06(-4.57%)
May 08, 2024 1.290 1.380 1.210 1.230 81,070 -0.06(-4.65%)
May 07, 2024 1.200 1.490 1.200 1.290 406,097 +0.02(+1.57%)
May 06, 2024 1.340 1.340 1.230 1.270 57,378 -0.06(-4.51%)
May 03, 2024 1.260 1.340 1.190 1.330 136,632 +0.06(+4.72%)
May 02, 2024 1.360 1.360 1.216 1.270 104,024 +0.01(+0.79%)
May 01, 2024 1.370 1.420 1.240 1.260 45,673 -0.09(-6.67%)
Apr 30, 2024 1.260 1.370 1.263 1.350 14,392 +0.06(+4.65%)
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%)
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.