Dark

NRSN
NeuroSense Therapeutics Ltd.
stock NASDAQ

At Close

May 8, 2025 3:59:30 PM EDT

1.05USD+3.164%(+0.03)69,105

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 7, 2025 9:08:30 AM EDT

1.02USD+0.226%(+0.00)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	1.049900	1.049900	1.040000	1.049900	+3.164%	69,105	0.000%
2025-05-07	1.040000	1.070000	0.990000	1.017700	-1.280%	163,114	+3.164%
2025-05-06	1.070000	1.090000	1.010000	1.030900	-3.654%	64,533	+1.843%
2025-05-05	1.020000	1.090000	1.020000	1.070000	+3.883%	145,515	-1.879%
2025-05-02	1.020000	1.030000	0.990000	1.030000	-0.752%	90,920	+1.932%
2025-05-01	0.980000	1.040000	0.930000	1.037800	+5.898%	130,698	+1.166%
2025-04-30	0.960000	1.000000	0.950000	0.980000	+1.031%	53,685	+7.133%
2025-04-29	0.985000	1.000000	0.950000	0.970000	-0.890%	56,197	+8.237%
2025-04-28	0.976100	1.020000	0.970000	0.978711	-2.119%	119,836	+7.274%
2025-04-25	1.000000	1.015700	0.970000	0.999900	-0.010%	70,729	+5.001%
2025-04-24	1.020000	1.020000	0.960000	1.000000	+1.323%	119,543	+4.990%
2025-04-23	1.040000	1.040000	0.950000	0.986947	-2.282%	81,556	+6.379%
2025-04-22	1.010000	1.020000	0.980000	1.010000	+1.000%	71,041	+3.950%
2025-04-21	1.020000	1.020000	0.965000	1.000000	-3.223%	89,075	+4.990%
2025-04-17	1.070000	1.070000	0.980000	1.033300	+0.223%	134,261	+1.607%
2025-04-16	1.080000	1.080000	1.025000	1.031000	-2.736%	77,945	+1.833%
2025-04-15	1.090000	1.090000	1.000000	1.060000	-1.852%	115,320	-0.953%
2025-04-14	1.090000	1.090000	1.010000	1.080000	+1.887%	168,010	-2.787%
2025-04-11	1.020000	1.070000	0.965400	1.060000	+7.211%	139,346	-0.953%
2025-04-10	0.928900	1.000000	0.928900	0.988709	+4.075%	126,650	+6.189%
2025-04-09	0.949400	0.961500	0.895000	0.950000	+0.228%	208,010	+10.516%
2025-04-08	0.990000	1.000000	0.930000	0.947840	-2.285%	96,404	+10.768%
2025-04-07	0.990000	1.020000	0.920100	0.970000	-2.020%	107,987	+8.237%
2025-04-04	0.860000	1.040000	0.850000	0.990000	+4.488%	165,522	+6.051%
2025-04-03	0.900000	0.989500	0.900000	0.947480	+3.144%	134,914	+10.810%
2025-04-02	0.932700	0.950000	0.890000	0.918603	+1.079%	86,096	+14.293%
2025-04-01	0.920000	0.978750	0.880000	0.908800	-2.269%	165,419	+15.526%
2025-03-31	0.964700	0.986000	0.894243	0.929900	-6.543%	194,163	+12.905%
2025-03-28	1.020000	1.025000	0.956200	0.995000	-4.327%	195,923	+5.518%
2025-03-27	1.130000	1.130000	1.020000	1.040000	-4.306%	157,414	+0.952%
2025-03-26	1.120000	1.120000	1.060000	1.086800	-1.200%	77,898	-3.395%
2025-03-25	1.110000	1.110000	1.075000	1.100000	+1.852%	90,977	-4.555%
2025-03-24	1.110000	1.110000	1.060000	1.080000	+0.935%	148,861	-2.787%
2025-03-21	1.100000	1.100000	1.030000	1.070000	+0.244%	118,938	-1.879%
2025-03-20	1.080000	1.140600	1.000100	1.067400	-0.327%	379,452	-1.639%
2025-03-19	1.160000	1.160000	1.060000	1.070900	-4.384%	181,067	-1.961%
2025-03-18	1.200000	1.200000	1.101500	1.120000	-4.729%	114,906	-6.259%
2025-03-17	1.200000	1.230000	1.130000	1.175600	-0.373%	290,074	-10.692%
2025-03-14	1.140000	1.212500	1.140000	1.180000	+5.357%	437,480	-11.025%
2025-03-13	1.150000	1.150000	1.070000	1.120000	+2.752%	79,924	-6.259%
2025-03-12	1.080000	1.120900	1.080000	1.090000	+1.869%	68,500	-3.679%
2025-03-11	1.090000	1.126600	0.963300	1.070000	-1.136%	431,841	-1.879%
2025-03-10	1.130000	1.150000	1.080000	1.082300	-4.221%	108,215	-2.994%
2025-03-07	1.160000	1.169200	1.100000	1.130000	-2.410%	106,735	-7.088%
2025-03-06	1.150000	1.168100	1.130000	1.157900	+0.687%	78,370	-9.327%
2025-03-05	1.190000	1.190000	1.101000	1.150000	+4.545%	80,690	-8.704%
2025-03-04	1.050000	1.199800	1.050000	1.100000	+4.762%	183,302	-4.555%
2025-03-03	1.120000	1.150000	1.050000	1.050000	-5.192%	198,146	-0.010%
2025-02-28	1.130000	1.130000	1.081400	1.107500	+3.505%	80,173	-5.201%
2025-02-27	1.060000	1.100000	1.050000	1.070000	0.000%	83,600	-1.879%
2025-02-26	1.070000	1.097200	1.050000	1.070000	0.000%	39,562	-1.879%
2025-02-25	1.100000	1.110000	1.024100	1.070000	-1.364%	93,190	-1.879%
2025-02-24	1.120000	1.138800	1.080000	1.084800	-0.477%	61,063	-3.217%
2025-02-21	1.130000	1.130000	1.060000	1.090000	-0.909%	108,062	-3.679%
2025-02-20	1.140000	1.140000	1.080000	1.100000	-2.655%	100,032	-4.555%
2025-02-19	1.190000	1.219000	1.090000	1.130000	-1.739%	232,207	-7.088%
2025-02-18	1.163200	1.239900	1.120000	1.150000	-0.433%	351,801	-8.704%
2025-02-14	1.190000	1.193600	1.150000	1.155000	-1.282%	68,478	-9.100%
2025-02-13	1.150000	1.180000	1.149900	1.170000	+1.115%	46,266	-10.265%
2025-02-12	1.150000	1.180000	1.120000	1.157100	+0.644%	54,045	-9.265%
2025-02-11	1.150000	1.160000	1.120000	1.149700	+1.743%	158,139	-8.681%
2025-02-10	1.170000	1.180000	1.114700	1.130000	-2.586%	65,342	-7.088%
2025-02-07	1.180000	1.210000	1.140000	1.160000	-1.861%	81,976	-9.491%
2025-02-06	1.190000	1.210000	1.150000	1.182000	+1.026%	148,524	-11.176%
2025-02-05	1.220000	1.239000	1.150000	1.170000	-1.681%	44,689	-10.265%
2025-02-04	1.160000	1.281300	1.130000	1.190000	+0.847%	363,416	-11.773%
2025-02-03	1.120000	1.200000	1.110000	1.180000	+6.306%	206,289	-11.025%
2025-01-31	1.080000	1.120000	1.032000	1.110000	+4.717%	132,160	-5.414%
2025-01-30	1.050000	1.080000	1.010000	1.060000	+1.923%	285,953	-0.953%
2025-01-29	1.040000	1.079500	1.030000	1.040000	0.000%	124,168	+0.952%
2025-01-28	1.030000	1.080000	1.020000	1.040000	-0.952%	172,279	+0.952%
2025-01-27	1.140000	1.140000	1.020000	1.050000	-4.545%	303,817	-0.010%
2025-01-24	1.140000	1.140000	1.060000	1.100000	-2.655%	138,714	-4.555%
2025-01-23	1.080000	1.140000	1.060000	1.130000	+3.670%	239,258	-7.088%
2025-01-22	1.140000	1.140000	1.070000	1.090000	-3.540%	134,163	-3.679%
2025-01-21	1.100000	1.140000	1.065000	1.130000	+3.670%	323,592	-7.088%
2025-01-17	1.100000	1.120000	1.050100	1.090000	-2.679%	83,664	-3.679%
2025-01-16	1.080000	1.132600	1.010100	1.120000	+8.213%	182,796	-6.259%
2025-01-15	1.070000	1.071800	1.011800	1.035000	+0.485%	82,012	+1.440%
2025-01-14	1.050000	1.090000	1.020000	1.030000	-0.598%	75,869	+1.932%
2025-01-13	1.050000	1.080000	1.010000	1.036200	-0.365%	102,508	+1.322%
2025-01-10	1.120000	1.120000	1.000000	1.040000	-6.968%	148,251	+0.952%
2025-01-08	1.165000	1.165000	1.100000	1.117900	-5.837%	97,553	-6.083%
2025-01-07	1.230000	1.240000	1.150000	1.187200	-1.884%	100,280	-11.565%
2025-01-06	1.200000	1.289900	1.180000	1.210000	+1.681%	139,791	-13.231%
2025-01-03	1.160000	1.230000	1.160000	1.190000	+3.478%	130,021	-11.773%
2025-01-02	1.200000	1.215000	1.140000	1.150000	-4.167%	149,933	-8.704%
2024-12-31	1.260000	1.280000	1.140000	1.200000	-3.226%	227,914	-12.508%
2024-12-30	1.280000	1.330000	1.170000	1.240000	-3.125%	319,089	-15.331%
2024-12-27	1.230000	1.330000	1.230000	1.280000	+0.787%	160,487	-17.977%
2024-12-26	1.240000	1.290000	1.200000	1.270000	-0.781%	436,364	-17.331%
2024-12-24	1.200000	1.300000	1.184000	1.280000	+2.400%	360,185	-17.977%
2024-12-23	1.200000	1.280000	0.960000	1.250000	-8.088%	1,450,829	-16.008%
2024-12-20	1.220000	1.420000	1.220000	1.360000	+6.250%	1,275,279	-22.801%
2024-12-19	1.130000	1.320000	1.080200	1.280000	+12.281%	972,158	-17.977%
2024-12-18	1.080000	1.200000	1.050000	1.140000	+4.587%	994,204	-7.904%
2024-12-17	0.920000	1.130000	0.860000	1.090000	+23.345%	730,751	-3.679%
2024-12-16	0.860000	0.930000	0.810000	0.883700	+2.756%	557,481	+18.807%
2024-12-13	0.910000	0.937800	0.810000	0.860000	-7.527%	277,601	+22.081%
2024-12-12	0.920000	0.949500	0.851000	0.930000	+2.175%	133,457	+12.892%
2024-12-11	0.970000	0.980000	0.880000	0.910200	-10.765%	946,652	+15.348%
2024-12-10	1.050000	1.050000	0.950000	1.020000	0.000%	177,405	+2.931%
2024-12-09	1.080000	1.080000	0.990000	1.020000	-1.923%	235,727	+2.931%
2024-12-06	1.050000	1.080000	1.000000	1.040000	0.000%	180,362	+0.952%
2024-12-05	1.118000	1.118000	1.020000	1.040000	-2.804%	95,636	+0.952%
2024-12-04	1.150000	1.150000	1.020000	1.070000	-5.310%	241,195	-1.879%
2024-12-03	1.080000	1.150000	1.060000	1.130000	+0.893%	214,102	-7.088%
2024-12-02	1.050000	1.290000	1.050000	1.120000	+14.274%	1,181,294	-6.259%
2024-11-29	0.940000	1.080000	0.907600	0.980100	+5.409%	323,423	+7.122%
2024-11-27	0.890000	0.950000	0.800000	0.929807	+3.312%	154,302	+12.916%
2024-11-26	0.922000	0.950500	0.880000	0.900000	+2.571%	106,511	+16.656%
2024-11-25	0.900000	0.949999	0.860000	0.877444	-2.506%	208,935	+19.654%
2024-11-22	0.920000	0.957050	0.850500	0.900000	-2.174%	118,157	+16.656%
2024-11-21	0.980100	1.019900	0.910800	0.920000	-7.080%	143,515	+14.120%
2024-11-20	1.110000	1.115000	0.970100	0.990100	-11.202%	195,063	+6.040%
2024-11-19	1.150000	1.190000	1.110000	1.115000	-5.508%	164,805	-5.839%
2024-11-18	1.250000	1.265000	1.139900	1.180000	-4.065%	121,773	-11.025%
2024-11-15	1.280000	1.281400	1.190000	1.230000	-5.385%	178,762	-14.642%
2024-11-14	1.300000	1.330000	1.270000	1.300000	-2.256%	50,930	-19.238%
2024-11-13	1.350000	1.350000	1.270000	1.330000	0.000%	111,044	-21.060%
2024-11-12	1.310000	1.349500	1.300000	1.330000	+0.758%	48,211	-21.060%
2024-11-11	1.300000	1.350000	1.300000	1.320000	+2.326%	121,328	-20.462%
2024-11-08	1.300000	1.300000	1.260000	1.290000	0.000%	23,982	-18.612%
2024-11-07	1.310000	1.335500	1.230000	1.290000	+0.781%	77,388	-18.612%
2024-11-06	1.290000	1.300000	1.240000	1.280000	+2.400%	100,415	-17.977%
2024-11-05	1.250000	1.250000	1.210000	1.250000	+1.626%	74,499	-16.008%
2024-11-04	1.260000	1.340000	1.140000	1.230000	-3.142%	388,594	-14.642%
2024-11-01	1.300000	1.380000	1.230000	1.269900	+1.592%	492,412	-17.324%
2024-10-31	1.310000	1.320000	1.120000	1.250000	-3.846%	361,975	-16.008%
2024-10-30	1.320000	1.340000	1.290000	1.300000	-2.985%	38,221	-19.238%
2024-10-29	1.390000	1.400000	1.270000	1.340000	-0.741%	111,917	-21.649%
2024-10-28	1.300000	1.395000	1.290000	1.350000	+6.299%	810,780	-22.230%
2024-10-25	1.250000	1.320000	1.240000	1.270000	+4.959%	331,765	-17.331%
2024-10-24	1.140000	1.240000	1.050000	1.210000	+5.217%	312,396	-13.231%
2024-10-23	1.110000	1.170000	1.110000	1.150000	0.000%	34,040	-8.704%
2024-10-22	1.110000	1.150000	1.070000	1.150000	+4.545%	26,070	-8.704%
2024-10-21	1.080000	1.100000	1.040000	1.100000	+2.804%	55,785	-4.555%
2024-10-18	1.140000	1.150000	1.050000	1.070000	-2.727%	60,942	-1.879%
2024-10-17	0.999800	1.100000	0.957500	1.100000	+12.302%	100,537	-4.555%
2024-10-16	0.967600	1.000000	0.920000	0.979500	+2.351%	143,877	+7.187%
2024-10-15	1.160000	1.220000	0.954900	0.957000	-12.202%	388,577	+9.707%
2024-10-14	1.090000	1.120000	1.030000	1.090000	-3.540%	148,119	-3.679%
2024-10-11	1.220000	1.240000	1.090000	1.130000	-7.377%	263,292	-7.088%
2024-10-10	1.190000	1.220000	1.100000	1.220000	-0.286%	90,455	-13.943%
2024-10-09	1.240000	1.250000	1.090000	1.223500	+0.287%	221,449	-14.189%
2024-10-08	1.255700	1.270000	1.220000	1.220000	-2.400%	30,464	-13.943%
2024-10-07	1.230000	1.290000	1.210000	1.250000	-0.794%	74,393	-16.008%
2024-10-04	1.240000	1.280000	1.220000	1.260000	+3.279%	50,194	-16.675%
2024-10-03	1.190200	1.280000	1.190200	1.220000	+0.826%	48,986	-13.943%
2024-10-02	1.200000	1.240000	1.200000	1.210000	-0.820%	27,884	-13.231%
2024-10-01	1.230000	1.230000	1.170000	1.220000	-3.937%	75,943	-13.943%
2024-09-30	1.270000	1.370000	1.240000	1.270000	-0.781%	64,972	-17.331%
2024-09-27	1.300000	1.300000	1.250000	1.280000	+0.787%	64,438	-17.977%
2024-09-26	1.200000	1.280000	1.110000	1.270000	+5.833%	106,077	-17.331%
2024-09-25	1.330000	1.330000	1.170000	1.200000	-4.000%	185,650	-12.508%
2024-09-24	1.260000	1.290000	0.900000	1.250000	-3.505%	802,251	-16.008%
2024-09-23	1.290000	1.324700	1.260000	1.295400	-0.354%	61,212	-18.952%
2024-09-20	1.310000	1.350000	1.203300	1.300000	-3.704%	93,373	-19.238%
2024-09-19	1.390000	1.390000	1.310000	1.350000	0.000%	67,864	-22.230%
2024-09-18	1.330000	1.365000	1.310000	1.350000	+0.746%	77,287	-22.230%
2024-09-17	1.350000	1.420000	1.310000	1.340000	0.000%	125,676	-21.649%
2024-09-16	1.250000	1.455000	1.250000	1.340000	-0.741%	334,495	-21.649%
2024-09-13	1.350000	1.350000	1.190000	1.350000	+4.651%	197,229	-22.230%
2024-09-12	1.280000	1.350000	1.220000	1.290000	+5.738%	316,417	-18.612%
2024-09-11	1.150000	1.310000	1.060000	1.220000	+5.172%	488,488	-13.943%
2024-09-10	1.120000	1.180000	1.050000	1.160000	+4.505%	255,007	-9.491%
2024-09-09	0.958500	1.140000	0.938500	1.110000	+17.922%	713,544	-5.414%
2024-09-06	0.940000	0.944621	0.882000	0.941300	-0.916%	94,085	+11.537%
2024-09-05	0.950900	0.968800	0.926200	0.950000	-2.062%	81,688	+10.516%
2024-09-04	0.979900	0.990000	0.931000	0.970000	-1.000%	102,255	+8.237%
2024-09-03	0.916000	0.990000	0.881600	0.979800	+10.090%	593,351	+7.155%
2024-08-30	0.730001	0.950000	0.730001	0.890000	+17.105%	1,371,398	+17.966%
2024-08-29	0.744100	0.760000	0.680000	0.760000	+7.193%	373,033	+38.145%
2024-08-28	0.721000	0.754900	0.672900	0.709000	-4.318%	2,183,057	+48.082%
2024-08-27	0.787600	0.829302	0.730500	0.741000	-8.738%	133,534	+41.687%
2024-08-26	0.801000	0.829999	0.756000	0.811948	-2.175%	158,911	+29.306%
2024-08-23	0.819700	0.845000	0.790000	0.830000	+0.363%	138,890	+26.494%
2024-08-22	0.765600	0.840000	0.701600	0.827000	+2.099%	285,455	+26.953%
2024-08-21	0.830000	0.830000	0.761700	0.810000	+0.124%	71,139	+29.617%
2024-08-20	0.760000	0.849999	0.760000	0.809000	+5.614%	170,498	+29.778%
2024-08-19	0.750000	0.770000	0.744000	0.766000	-0.519%	43,126	+37.063%
2024-08-16	0.720000	0.770000	0.700100	0.770000	+4.054%	42,896	+36.351%
2024-08-15	0.700000	0.750000	0.690200	0.740000	+5.714%	110,480	+41.878%
2024-08-14	0.661000	0.710000	0.656800	0.700000	0.000%	39,595	+49.986%
2024-08-13	0.685000	0.700000	0.640000	0.700000	0.000%	94,582	+49.986%
2024-08-12	0.674000	0.700000	0.635500	0.700000	+6.222%	43,780	+49.986%
2024-08-09	0.659400	0.700000	0.640100	0.659000	+4.936%	35,647	+59.317%
2024-08-08	0.689400	0.727500	0.600000	0.628000	-5.222%	214,074	+67.182%
2024-08-07	0.765200	0.798800	0.598500	0.662600	-3.901%	476,615	+58.452%
2024-08-06	0.703900	0.730000	0.670100	0.689500	-1.019%	55,577	+52.270%
2024-08-05	0.646000	0.750000	0.646000	0.696600	-5.635%	175,331	+50.718%
2024-08-02	0.640000	0.738200	0.640000	0.738200	+8.559%	197,711	+42.224%
2024-08-01	0.823900	0.876500	0.636500	0.680000	-10.503%	4,120,805	+54.397%
2024-07-31	0.810000	0.810000	0.700000	0.759800	+5.352%	54,500	+38.181%
2024-07-30	0.751500	0.809400	0.721200	0.721200	-6.459%	42,296	+45.577%
2024-07-29	0.790000	0.820000	0.760000	0.771000	-4.740%	80,729	+36.174%
2024-07-26	0.803000	0.845000	0.780100	0.809363	-0.079%	44,287	+29.719%
2024-07-25	0.810000	0.840000	0.789000	0.810000	-2.292%	47,180	+29.617%
2024-07-24	0.802000	0.839900	0.781200	0.829000	+6.132%	130,924	+26.647%
2024-07-23	0.780000	0.790000	0.750100	0.781100	+1.428%	77,668	+34.413%
2024-07-22	0.750000	0.789000	0.720000	0.770100	+5.262%	87,772	+36.333%
2024-07-19	0.761000	0.791100	0.512000	0.731600	-3.750%	1,120,988	+43.507%
2024-07-18	0.770000	0.787620	0.700000	0.760100	-3.504%	318,891	+38.127%
2024-07-17	0.871000	0.871000	0.730000	0.787700	-10.336%	670,022	+33.287%
2024-07-16	0.960000	0.960000	0.784900	0.878500	-4.935%	498,171	+19.511%
2024-07-15	1.010000	1.029900	0.899950	0.924100	-8.505%	198,888	+13.613%
2024-07-12	1.030000	1.050000	0.866600	1.010000	-1.942%	352,935	+3.950%
2024-07-11	0.970000	1.100000	0.970000	1.030000	+6.186%	249,977	+1.932%
2024-07-10	0.945000	0.990000	0.910000	0.970000	+4.290%	272,309	+8.237%
2024-07-09	1.210000	1.400000	0.906700	0.930100	-19.115%	881,166	+12.880%
2024-07-08	1.270000	1.270000	1.100000	1.149900	-6.512%	392,065	-8.696%
2024-07-05	1.300000	1.320000	1.050000	1.230000	-6.818%	350,958	-14.642%
2024-07-03	1.340000	1.400000	1.240000	1.320000	+6.452%	466,319	-20.462%
2024-07-02	1.090000	1.500000	1.070000	1.240000	+14.815%	2,511,088	-15.331%
2024-07-01	1.060000	1.130000	0.980000	1.080000	-3.571%	1,436,197	-2.787%
2024-06-28	1.020000	1.140000	0.958900	1.120000	+9.804%	509,956	-6.259%
2024-06-27	0.870000	1.040000	0.870000	1.020000	+19.775%	211,575	+2.931%
2024-06-26	0.807400	0.851600	0.698000	0.851600	+0.662%	132,146	+23.286%
2024-06-25	0.840000	0.850000	0.800100	0.846000	+0.086%	32,320	+24.102%
2024-06-24	0.841000	0.890000	0.800000	0.845272	-5.872%	122,570	+24.209%
2024-06-21	0.910000	0.940000	0.821000	0.898000	-0.222%	72,460	+16.915%
2024-06-20	0.930000	0.952125	0.840000	0.900000	-2.174%	57,337	+16.656%
2024-06-18	0.922300	0.960000	0.882000	0.920000	-1.385%	28,682	+14.120%
2024-06-17	0.978000	0.999900	0.828300	0.932917	-3.823%	274,656	+12.539%
2024-06-14	1.040000	1.040000	0.952400	0.970000	-4.902%	64,610	+8.237%
2024-06-13	1.060000	1.069100	1.000000	1.020000	-0.971%	32,230	+2.931%
2024-06-12	1.000000	1.129900	1.000000	1.030000	+1.980%	127,521	+1.932%
2024-06-11	1.040000	1.051300	0.960000	1.010000	-2.885%	51,151	+3.950%
2024-06-10	1.080000	1.085000	0.950000	1.040000	-5.455%	195,473	+0.952%
2024-06-07	1.116000	1.130000	1.060000	1.100000	-3.509%	85,271	-4.555%
2024-06-06	1.200000	1.210000	1.100000	1.140000	-2.564%	24,433	-7.904%
2024-06-05	1.180000	1.229900	1.100700	1.170000	-0.847%	75,286	-10.265%
2024-06-04	1.110000	1.249200	1.100000	1.180000	+4.425%	189,574	-11.025%
2024-06-03	1.160000	1.174000	1.100000	1.130000	+4.630%	47,092	-7.088%
2024-05-31	1.100000	1.130000	1.020000	1.080000	0.000%	106,200	-2.787%
2024-05-30	1.070000	1.140000	1.060100	1.080000	-2.703%	52,544	-2.787%
2024-05-29	1.110000	1.180000	1.030000	1.110000	+1.835%	46,422	-5.414%
2024-05-28	1.110000	1.212200	1.080000	1.090000	-6.598%	72,581	-3.679%
2024-05-24	1.180000	1.215000	1.060000	1.167000	+0.603%	38,201	-10.034%
2024-05-23	1.270000	1.270000	1.020000	1.160000	-6.452%	99,240	-9.491%
2024-05-22	1.230000	1.300000	1.186700	1.240000	-1.587%	55,053	-15.331%
2024-05-21	1.300000	1.320000	1.140000	1.260000	0.000%	69,874	-16.675%
2024-05-20	1.280000	1.340800	1.170000	1.260000	+4.132%	194,661	-16.675%
2024-05-17	1.200000	1.285000	1.160000	1.210000	-0.820%	79,991	-13.231%
2024-05-16	1.190000	1.230000	1.170000	1.220000	+1.836%	30,389	-13.943%
2024-05-15	1.140000	1.200000	1.140000	1.198000	+6.964%	61,973	-12.362%
2024-05-14	1.110000	1.218200	1.110000	1.120000	-2.609%	55,482	-6.259%
2024-05-13	1.180000	1.213000	1.060000	1.150000	-2.542%	63,059	-8.704%
2024-05-10	1.220000	1.300000	1.150000	1.180000	+0.528%	96,731	-11.025%
2024-05-09	1.210000	1.250000	1.080000	1.173800	-4.569%	121,553	-10.555%
2024-05-08	1.290000	1.380000	1.210000	1.230000	-4.651%	81,070	-14.642%
2024-05-07	1.200000	1.490000	1.200000	1.290000	+1.575%	406,483	-18.612%
2024-05-06	1.340000	1.340000	1.230000	1.270000	-4.511%	57,383	-17.331%
2024-05-03	1.260000	1.340000	1.190000	1.330000	+4.724%	136,632	-21.060%
2024-05-02	1.360000	1.360000	1.215800	1.270000	+0.794%	104,024	-17.331%
2024-05-01	1.370000	1.420000	1.240000	1.260000	-6.667%	45,679	-16.675%
2024-04-30	1.262600	1.370000	1.262600	1.350000	+4.651%	14,392	-22.230%
2024-04-29	1.230000	1.319900	1.230000	1.290000	+4.878%	14,596	-18.612%
2024-04-26	1.240000	1.285000	1.170000	1.230000	-2.381%	42,146	-14.642%
2024-04-25	1.310000	1.318000	1.200000	1.260000	-5.970%	139,169	-16.675%
2024-04-24	1.420000	1.500000	1.300000	1.340000	-1.471%	132,972	-21.649%
2024-04-23	1.360000	1.374400	1.300000	1.360000	+0.741%	79,111	-22.801%
2024-04-22	1.400000	1.440000	1.110000	1.350000	-4.930%	355,888	-22.230%
2024-04-19	1.490000	1.530000	1.300000	1.420000	-6.579%	121,644	-26.063%
2024-04-18	1.590000	1.620000	1.450000	1.520000	-5.000%	268,176	-30.928%
2024-04-17	1.560100	1.640000	1.560100	1.600000	-3.030%	72,131	-34.381%
2024-04-16	1.530000	1.730000	1.515100	1.650000	+7.843%	116,137	-36.370%
2024-04-15	1.550000	1.660000	1.520000	1.530000	-4.375%	73,074	-31.379%
2024-04-12	1.810000	1.810000	1.530000	1.600000	-4.762%	162,291	-34.381%
2024-04-11	1.560000	1.777800	1.510000	1.680000	+1.205%	277,419	-37.506%
2024-04-10	1.670000	1.690000	1.550000	1.660000	-3.488%	152,172	-36.753%
2024-04-09	1.860000	1.929000	1.610000	1.720000	-1.149%	177,103	-38.959%
2024-04-08	1.750000	1.810000	1.670000	1.740000	+2.353%	163,981	-39.661%
2024-04-05	2.130000	2.248000	1.500000	1.700000	-17.476%	919,255	-38.241%
2024-04-04	2.000000	2.250000	1.950000	2.060000	+0.488%	250,984	-49.034%
2024-04-03	1.810000	2.130000	1.810000	2.050000	+11.413%	317,900	-48.785%
2024-04-02	1.820000	1.840000	1.744900	1.840000	+0.546%	63,131	-42.940%
2024-04-01	1.820000	1.860000	1.760000	1.830000	+0.549%	80,858	-42.628%
2024-03-28	1.730000	1.850000	1.730000	1.820000	+5.202%	113,890	-42.313%
2024-03-27	1.800000	1.809900	1.690600	1.730000	+1.765%	82,381	-39.312%
2024-03-26	1.810000	1.830000	1.450000	1.700000	-6.593%	133,816	-38.241%
2024-03-25	1.760000	1.830000	1.730000	1.820000	+3.409%	56,461	-42.313%
2024-03-22	1.760000	1.889900	1.720000	1.760000	-2.762%	184,142	-40.347%
2024-03-21	1.810000	1.849900	1.750000	1.810000	+8.383%	210,964	-41.994%
2024-03-20	1.530000	1.679900	1.480000	1.670000	+12.838%	157,579	-37.132%
2024-03-19	1.500000	1.583900	1.400000	1.480000	+5.338%	309,988	-29.061%
2024-03-18	1.400000	1.430000	1.320000	1.405000	+1.812%	213,532	-25.274%
2024-03-15	1.380000	1.469900	1.310000	1.380000	-0.719%	117,375	-23.920%
2024-03-14	1.630000	1.729900	1.350000	1.390000	-15.244%	260,625	-24.468%
2024-03-13	1.570000	1.688600	1.541300	1.640000	+4.459%	159,009	-35.982%
2024-03-12	1.640000	1.670000	1.510000	1.570000	-5.988%	195,575	-33.127%
2024-03-11	1.830000	1.840000	1.600000	1.670000	-6.704%	211,265	-37.132%
2024-03-08	2.090000	2.090000	1.720000	1.790000	-10.945%	469,437	-41.346%
2024-03-07	2.080000	2.104300	1.990000	2.010000	-3.365%	145,676	-47.766%
2024-03-06	1.980000	2.130000	1.980000	2.080000	+2.463%	308,870	-49.524%
2024-03-05	2.050000	2.080000	1.900000	2.030000	-3.791%	375,996	-48.281%
2024-03-04	2.210000	2.290000	1.960000	2.110000	+2.927%	480,403	-50.242%
2024-03-01	1.800000	2.330000	1.770000	2.050000	+15.819%	1,278,441	-48.785%
2024-02-29	1.860000	1.860000	1.570100	1.770000	-1.667%	493,351	-40.684%
2024-02-28	1.810000	1.940000	1.740000	1.800000	0.000%	590,802	-41.672%
2024-02-27	1.500000	2.200000	1.500000	1.800000	+29.496%	2,769,434	-41.672%
2024-02-26	1.250000	1.430000	1.250000	1.390000	+9.449%	372,507	-24.468%
2024-02-23	1.260000	1.330000	1.230000	1.270000	+0.794%	91,690	-17.331%
2024-02-22	1.240000	1.320000	1.210000	1.260000	+0.800%	146,201	-16.675%
2024-02-21	1.320000	1.320000	1.150600	1.250000	-8.759%	2,264,797	-16.008%
2024-02-20	1.350000	1.390000	1.300000	1.370000	0.000%	253,860	-23.365%
2024-02-16	1.340000	1.374100	1.290000	1.370000	+3.008%	128,492	-23.365%
2024-02-15	1.390000	1.390000	1.290000	1.330000	-3.623%	137,556	-21.060%
2024-02-14	1.290000	1.400000	1.260000	1.380000	+9.524%	223,493	-23.920%
2024-02-13	1.240000	1.300000	1.240000	1.260000	-1.176%	121,257	-16.675%
2024-02-12	1.230000	1.300000	1.100000	1.275000	-1.923%	225,627	-17.655%
2024-02-09	1.280000	1.300000	1.260000	1.300000	-1.515%	89,483	-19.238%
2024-02-08	1.280000	1.330000	1.260000	1.320000	+3.125%	118,969	-20.462%
2024-02-07	1.290000	1.290100	1.180100	1.280000	0.000%	84,342	-17.977%
2024-02-06	1.249900	1.320000	1.230000	1.280000	+2.400%	128,444	-17.977%
2024-02-05	1.280000	1.300000	1.200000	1.250000	-2.344%	104,350	-16.008%
2024-02-02	1.300000	1.300000	1.170000	1.280000	-1.158%	132,217	-17.977%
2024-02-01	1.290000	1.330000	1.240000	1.295000	+3.600%	380,120	-18.927%
2024-01-31	1.090000	1.300000	1.060100	1.250000	+15.741%	479,006	-16.008%
2024-01-30	1.120000	1.130000	0.940000	1.080000	+0.465%	419,627	-2.787%
2024-01-29	1.060000	1.090000	1.022000	1.075000	+5.392%	337,677	-2.335%
2024-01-26	1.020000	1.050000	0.984200	1.020000	-0.971%	121,271	+2.931%
2024-01-25	1.070000	1.070000	0.983400	1.030000	+1.970%	179,938	+1.932%
2024-01-24	1.020000	1.090000	1.000000	1.010100	-0.971%	218,946	+3.940%
2024-01-23	0.960000	1.020000	0.920100	1.020000	+6.472%	155,783	+2.931%
2024-01-22	0.912000	0.958000	0.880200	0.958000	-0.208%	145,275	+9.593%
2024-01-19	0.960000	0.960000	0.900100	0.960000	+1.063%	60,850	+9.365%
2024-01-18	0.920000	0.953800	0.860000	0.949900	+3.250%	91,281	+10.527%
2024-01-17	0.873100	0.920000	0.851000	0.920000	+0.558%	129,826	+14.120%
2024-01-16	0.890000	0.930000	0.850000	0.914899	+7.118%	114,194	+14.756%
2024-01-12	0.950000	0.950000	0.851001	0.854100	-7.993%	135,514	+22.925%
2024-01-11	0.855000	0.950000	0.850000	0.928300	+6.286%	215,695	+13.099%
2024-01-10	0.819000	0.900000	0.800000	0.873400	+5.738%	250,178	+20.208%
2024-01-09	0.840000	0.870000	0.780000	0.826000	+4.583%	476,956	+27.107%
2024-01-08	0.800000	0.800000	0.770000	0.789800	-1.275%	103,551	+32.932%
2024-01-05	0.781000	0.809700	0.761000	0.800000	+2.433%	49,108	+31.238%
2024-01-04	0.790100	0.810000	0.781000	0.781000	-3.556%	20,611	+34.430%
2024-01-03	0.840000	0.840000	0.780000	0.809800	+1.225%	57,196	+29.649%
2024-01-02	0.800000	0.830000	0.780000	0.800000	+1.911%	94,439	+31.238%
2023-12-29	0.820000	0.820000	0.768100	0.785000	+0.641%	135,494	+33.745%
2023-12-28	0.750000	0.787000	0.731000	0.780000	+4.698%	102,610	+34.603%
2023-12-27	0.755300	0.789578	0.720000	0.745000	-1.325%	141,131	+40.926%
2023-12-26	0.800000	0.800000	0.752000	0.755000	-2.669%	82,768	+39.060%
2023-12-22	0.805900	0.829900	0.775000	0.775700	-0.167%	96,891	+35.349%
2023-12-21	0.780100	0.792500	0.751000	0.777000	-0.397%	58,145	+35.122%
2023-12-20	0.797500	0.820000	0.750100	0.780100	-2.609%	137,014	+34.585%
2023-12-19	0.805000	0.850001	0.790000	0.801000	-3.691%	130,412	+31.074%
2023-12-18	0.830000	0.860100	0.761000	0.831700	-1.118%	182,515	+26.235%
2023-12-15	0.850000	0.870000	0.760000	0.841100	-3.311%	438,945	+24.825%
2023-12-14	0.870000	0.930000	0.750300	0.869900	+27.926%	4,298,060	+20.692%
2023-12-13	0.647700	0.698000	0.611600	0.680000	+5.084%	335,167	+54.397%
2023-12-12	0.698400	0.715000	0.630000	0.647100	-7.557%	253,231	+62.247%
2023-12-11	0.742000	0.742000	0.679000	0.700000	-4.762%	227,868	+49.986%
2023-12-08	0.757800	0.780000	0.700000	0.735000	-7.663%	350,439	+42.844%
2023-12-07	0.695000	0.799900	0.651000	0.796000	+9.793%	1,203,210	+31.897%
2023-12-06	0.820000	0.839900	0.670000	0.725000	-35.841%	3,190,163	+44.814%
2023-12-05	1.040000	1.250000	1.040000	1.130000	-24.161%	22,010,303	-7.088%
2023-12-04	1.390000	1.500000	1.310000	1.490000	+15.504%	4,278,663	-29.537%
2023-12-01	1.370000	1.370000	0.938400	1.290000	0.000%	692,211	-18.612%
2023-11-30	1.070000	1.340000	1.040100	1.290000	+25.854%	634,723	-18.612%
2023-11-29	0.900000	1.061900	0.900000	1.025000	+15.793%	484,833	+2.429%
2023-11-28	0.885400	0.886400	0.750000	0.885200	+5.835%	420,526	+18.606%
2023-11-27	0.650000	0.870000	0.650000	0.836400	+30.260%	937,309	+25.526%
2023-11-24	0.642000	0.659000	0.598800	0.642100	+3.398%	163,310	+63.510%
2023-11-22	0.510000	0.660000	0.510000	0.621000	+19.469%	399,605	+69.066%
2023-11-21	0.550000	0.550000	0.482000	0.519799	+1.148%	405,418	+101.982%
2023-11-20	0.540000	0.540000	0.470200	0.513900	-3.220%	357,135	+104.300%
2023-11-17	0.520000	0.550000	0.500100	0.531000	+3.307%	391,505	+97.721%
2023-11-16	0.503500	0.514000	0.490000	0.514000	0.000%	235,869	+104.261%
2023-11-15	0.489000	0.515000	0.470000	0.514000	+4.898%	529,261	+104.261%

.dark-mode .pfCRz7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pfCRz7{ color: #333333; background-color: white; border: 2px solid #333333; }NRSNNeuroSense Therapeutics Ltd.stock NASDAQ

NRSN
NeuroSense Therapeutics Ltd.
stock NASDAQ