Dark

NRSN
NeuroSense Therapeutics Ltd.
stock NASDAQ

At Close

Sep 15, 2025 3:59:52 PM EDT

1.15USD-5.328%(-0.07)551,131

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 16, 2025 8:26:30 AM EDT

1.14USD-1.724%(-0.02)4,913

After-hours

Sep 15, 2025 4:24:30 PM EDT

1.17USD+1.290%(+0.01)2,651

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-15	1.220000	1.220000	1.110000	1.160000	-4.918%	551,131	0.000%
2025-09-12	1.210000	1.275000	1.180000	1.220000	+6.087%	2,129,037	-4.918%
2025-09-11	1.240000	1.250000	1.140000	1.150000	-15.441%	1,413,358	+0.870%
2025-09-10	1.159900	1.980000	1.155000	1.360000	+16.239%	18,812,186	-14.706%
2025-09-09	1.150000	1.170000	1.100000	1.170000	+0.862%	67,828	-0.855%
2025-09-08	1.190000	1.250000	1.120000	1.160000	-1.695%	221,510	0.000%
2025-09-05	1.100000	1.200000	1.080000	1.180000	+7.273%	195,680	-1.695%
2025-09-04	1.100000	1.120000	1.020000	1.100000	+2.804%	1,032,123	+5.455%
2025-09-03	1.060000	1.089200	1.030000	1.070000	+2.885%	94,109	+8.411%
2025-09-02	1.050000	1.100000	0.950000	1.040000	-1.887%	403,389	+11.538%
2025-08-29	1.110000	1.120000	1.040000	1.060000	-7.018%	273,000	+9.434%
2025-08-28	1.130000	1.166300	1.100000	1.140000	+1.786%	87,002	+1.754%
2025-08-27	1.120000	1.141500	1.050000	1.120000	+0.009%	356,852	+3.571%
2025-08-26	1.120000	1.159600	1.100000	1.119900	-2.012%	262,296	+3.581%
2025-08-25	1.180000	1.188200	1.110000	1.142900	-2.566%	218,180	+1.496%
2025-08-22	1.140000	1.190000	1.140000	1.173000	+2.895%	88,345	-1.108%
2025-08-21	1.180000	1.200000	1.070000	1.140000	-3.144%	411,436	+1.754%
2025-08-20	1.160000	1.329600	1.120000	1.177000	+1.466%	593,446	-1.444%
2025-08-19	1.250000	1.250000	1.123500	1.160000	-7.200%	257,038	0.000%
2025-08-18	1.190000	1.255000	1.190000	1.250000	+5.042%	220,089	-7.200%
2025-08-15	1.150000	1.229900	1.150000	1.190000	+1.709%	169,619	-2.521%
2025-08-14	1.250000	1.290000	1.030000	1.170000	-6.400%	479,347	-0.855%
2025-08-13	1.130000	1.310000	1.130000	1.250000	+11.607%	427,889	-7.200%
2025-08-12	1.130000	1.220000	1.080000	1.120000	-6.667%	596,438	+3.571%
2025-08-11	1.280000	1.280000	1.130000	1.200000	-4.762%	306,571	-3.333%
2025-08-08	1.300000	1.329900	1.220000	1.260000	-3.077%	144,955	-7.937%
2025-08-07	1.350000	1.390000	1.250000	1.300000	-2.985%	227,198	-10.769%
2025-08-06	1.380000	1.520000	1.330000	1.340000	-2.899%	382,535	-13.433%
2025-08-05	1.270000	1.390000	1.230100	1.380000	+9.524%	387,543	-15.942%
2025-08-04	1.080000	1.290000	1.060000	1.260000	+16.667%	1,173,953	-7.937%
2025-08-01	1.750000	1.774200	1.000000	1.080000	-40.000%	1,585,218	+7.407%
2025-07-31	1.820000	1.879500	1.725000	1.800000	+3.448%	131,787	-35.556%
2025-07-30	1.920000	1.949900	1.690000	1.740000	-5.946%	371,436	-33.333%
2025-07-29	2.090000	2.090000	1.850000	1.850000	-8.867%	227,366	-37.297%
2025-07-28	2.010000	2.040000	1.920000	2.030000	0.000%	148,977	-42.857%
2025-07-25	2.030000	2.030000	1.935000	2.030000	0.000%	225,854	-42.857%
2025-07-24	2.100000	2.100000	1.945000	2.030000	-0.976%	247,737	-42.857%
2025-07-23	1.980000	2.065000	1.910000	2.050000	+6.328%	564,231	-43.415%
2025-07-22	1.940000	1.950000	1.825000	1.928000	-0.104%	506,031	-39.834%
2025-07-21	2.020000	2.050000	1.850000	1.930000	-5.392%	386,743	-39.896%
2025-07-18	1.980000	2.040000	1.970000	2.040000	+3.553%	84,429	-43.137%
2025-07-17	2.040000	2.040000	1.960000	1.970000	-2.956%	109,958	-41.117%
2025-07-16	2.070000	2.070000	1.940000	2.030000	+2.525%	118,174	-42.857%
2025-07-15	2.000000	2.020000	1.920200	1.980000	-1.000%	204,637	-41.414%
2025-07-14	2.100000	2.140000	1.940000	2.000000	-3.382%	210,782	-42.000%
2025-07-11	2.050000	2.100000	2.010000	2.070000	-1.896%	180,948	-43.961%
2025-07-10	2.170000	2.170000	2.020000	2.110000	+0.957%	122,588	-45.024%
2025-07-09	2.100000	2.180000	2.070000	2.090000	-0.476%	155,803	-44.498%
2025-07-08	2.070000	2.180000	2.064100	2.100000	+0.478%	232,544	-44.762%
2025-07-07	1.910000	2.190000	1.910000	2.090000	+9.424%	496,020	-44.498%
2025-07-03	1.880000	1.918000	1.840000	1.910000	+0.526%	85,962	-39.267%
2025-07-02	1.900000	1.960000	1.840800	1.900000	0.000%	115,483	-38.947%
2025-07-01	1.850000	1.946700	1.812000	1.900000	+0.529%	87,276	-38.947%
2025-06-30	1.900000	1.980000	1.820000	1.890000	-0.526%	206,553	-38.624%
2025-06-27	1.980000	2.000000	1.765700	1.900000	-4.040%	566,637	-38.947%
2025-06-26	2.170000	2.190000	1.840000	1.980000	-10.000%	610,475	-41.414%
2025-06-25	2.280000	2.280000	2.090000	2.200000	-4.762%	190,340	-47.273%
2025-06-24	2.160000	2.350000	2.160000	2.310000	+8.451%	184,010	-49.784%
2025-06-23	2.330000	2.349400	2.040000	2.130000	-9.362%	516,124	-45.540%
2025-06-20	2.500000	2.519900	2.280000	2.350000	-4.082%	283,024	-50.638%
2025-06-18	2.410000	2.480000	2.377200	2.450000	+2.083%	325,842	-52.653%
2025-06-17	2.500000	2.500000	2.330000	2.400000	-2.041%	226,213	-51.667%
2025-06-16	2.380000	2.500000	2.210000	2.450000	+2.941%	432,716	-52.653%
2025-06-13	2.450000	2.450000	2.210000	2.380000	0.000%	381,486	-51.261%
2025-06-12	2.480000	2.600000	1.900000	2.380000	-4.418%	1,029,939	-51.261%
2025-06-11	2.290000	2.550000	2.240000	2.490000	+16.901%	1,641,168	-53.414%
2025-06-10	1.910000	2.149500	1.830000	2.130000	+12.105%	1,132,150	-45.540%
2025-06-09	1.830000	1.905000	1.820000	1.900000	+6.145%	275,937	-38.947%
2025-06-06	1.730000	1.800000	1.730000	1.790000	+4.070%	149,386	-35.196%
2025-06-05	1.700000	1.730000	1.670000	1.720000	+1.176%	98,888	-32.558%
2025-06-04	1.760000	1.760000	1.650000	1.700000	-2.299%	189,007	-31.765%
2025-06-03	1.740000	1.770000	1.695000	1.740000	+2.959%	234,997	-33.333%
2025-06-02	1.580000	1.750000	1.580000	1.690000	+9.740%	291,301	-31.361%
2025-05-30	1.520000	1.570000	1.440000	1.540000	+2.667%	140,646	-24.675%
2025-05-29	1.600000	1.647200	1.450000	1.500000	-5.063%	472,019	-22.667%
2025-05-28	1.520000	1.600000	1.520000	1.580000	+3.947%	129,358	-26.582%
2025-05-27	1.610000	1.610000	1.500000	1.520000	0.000%	181,382	-23.684%
2025-05-23	1.400000	1.568000	1.390000	1.520000	+4.110%	304,020	-23.684%
2025-05-22	1.500000	1.540000	1.410000	1.460000	-2.667%	240,396	-20.548%
2025-05-21	1.600000	1.600000	1.220000	1.500000	-7.975%	791,682	-22.667%
2025-05-20	1.380000	1.630000	1.370000	1.630000	+18.978%	732,471	-28.834%
2025-05-19	1.320000	1.390000	1.320000	1.370000	+3.788%	264,266	-15.328%
2025-05-16	1.290000	1.340000	1.250000	1.320000	+4.762%	284,207	-12.121%
2025-05-15	1.280000	1.280000	1.190000	1.260000	+3.457%	170,881	-7.937%
2025-05-14	1.340000	1.359700	1.180000	1.217900	-3.341%	245,815	-4.754%
2025-05-13	1.130000	1.390000	1.120000	1.260000	+14.545%	847,889	-7.937%
2025-05-12	1.080000	1.120000	1.050000	1.100000	+5.384%	198,329	+5.455%
2025-05-09	1.060000	1.065000	1.020000	1.043800	-0.581%	25,779	+11.132%
2025-05-08	1.050000	1.080000	0.990000	1.049900	+3.164%	69,206	+10.487%
2025-05-07	1.040000	1.070000	0.990000	1.017700	-1.280%	163,114	+13.983%
2025-05-06	1.070000	1.090000	1.010000	1.030900	-3.654%	64,533	+12.523%
2025-05-05	1.020000	1.090000	1.020000	1.070000	+3.883%	145,515	+8.411%
2025-05-02	1.020000	1.030000	0.990000	1.030000	-0.752%	90,920	+12.621%
2025-05-01	0.980000	1.040000	0.930000	1.037800	+5.898%	130,698	+11.775%
2025-04-30	0.960000	1.000000	0.950000	0.980000	+1.031%	53,685	+18.367%
2025-04-29	0.985000	1.000000	0.950000	0.970000	-0.890%	56,197	+19.588%
2025-04-28	0.976100	1.020000	0.970000	0.978711	-2.119%	119,836	+18.523%
2025-04-25	1.000000	1.015700	0.970000	0.999900	-0.010%	70,729	+16.012%
2025-04-24	1.020000	1.020000	0.960000	1.000000	+1.323%	119,543	+16.000%
2025-04-23	1.040000	1.040000	0.950000	0.986947	-2.282%	81,556	+17.534%
2025-04-22	1.010000	1.020000	0.980000	1.010000	+1.000%	71,041	+14.851%
2025-04-21	1.020000	1.020000	0.965000	1.000000	-3.223%	89,075	+16.000%
2025-04-17	1.070000	1.070000	0.980000	1.033300	+0.223%	134,261	+12.262%
2025-04-16	1.080000	1.080000	1.025000	1.031000	-2.736%	77,945	+12.512%
2025-04-15	1.090000	1.090000	1.000000	1.060000	-1.852%	115,320	+9.434%
2025-04-14	1.090000	1.090000	1.010000	1.080000	+1.887%	168,010	+7.407%
2025-04-11	1.020000	1.070000	0.965400	1.060000	+7.211%	139,346	+9.434%
2025-04-10	0.928900	1.000000	0.928900	0.988709	+4.075%	126,650	+17.325%
2025-04-09	0.949400	0.961500	0.895000	0.950000	+0.228%	208,010	+22.105%
2025-04-08	0.990000	1.000000	0.930000	0.947840	-2.285%	96,404	+22.384%
2025-04-07	0.990000	1.020000	0.920100	0.970000	-2.020%	107,987	+19.588%
2025-04-04	0.860000	1.040000	0.850000	0.990000	+4.488%	165,522	+17.172%
2025-04-03	0.900000	0.989500	0.900000	0.947480	+3.144%	134,914	+22.430%
2025-04-02	0.932700	0.950000	0.890000	0.918603	+1.079%	86,096	+26.279%
2025-04-01	0.920000	0.978750	0.880000	0.908800	-2.269%	165,419	+27.641%
2025-03-31	0.964700	0.986000	0.894243	0.929900	-6.543%	194,163	+24.745%
2025-03-28	1.020000	1.025000	0.956200	0.995000	-4.327%	195,923	+16.583%
2025-03-27	1.130000	1.130000	1.020000	1.040000	-4.306%	157,414	+11.538%
2025-03-26	1.120000	1.120000	1.060000	1.086800	-1.200%	77,898	+6.735%
2025-03-25	1.110000	1.110000	1.075000	1.100000	+1.852%	90,977	+5.455%
2025-03-24	1.110000	1.110000	1.060000	1.080000	+0.935%	148,861	+7.407%
2025-03-21	1.100000	1.100000	1.030000	1.070000	+0.244%	118,938	+8.411%
2025-03-20	1.080000	1.140600	1.000100	1.067400	-0.327%	379,452	+8.675%
2025-03-19	1.160000	1.160000	1.060000	1.070900	-4.384%	181,067	+8.320%
2025-03-18	1.200000	1.200000	1.101500	1.120000	-4.729%	114,906	+3.571%
2025-03-17	1.200000	1.230000	1.130000	1.175600	-0.373%	290,074	-1.327%
2025-03-14	1.140000	1.212500	1.140000	1.180000	+5.357%	437,480	-1.695%
2025-03-13	1.150000	1.150000	1.070000	1.120000	+2.752%	79,924	+3.571%
2025-03-12	1.080000	1.120900	1.080000	1.090000	+1.869%	68,500	+6.422%
2025-03-11	1.090000	1.126600	0.963300	1.070000	-1.136%	431,841	+8.411%
2025-03-10	1.130000	1.150000	1.080000	1.082300	-4.221%	108,215	+7.179%
2025-03-07	1.160000	1.169200	1.100000	1.130000	-2.410%	106,735	+2.655%
2025-03-06	1.150000	1.168100	1.130000	1.157900	+0.687%	78,370	+0.181%
2025-03-05	1.190000	1.190000	1.101000	1.150000	+4.545%	80,690	+0.870%
2025-03-04	1.050000	1.199800	1.050000	1.100000	+4.762%	183,302	+5.455%
2025-03-03	1.120000	1.150000	1.050000	1.050000	-5.192%	198,146	+10.476%
2025-02-28	1.130000	1.130000	1.081400	1.107500	+3.505%	80,173	+4.740%
2025-02-27	1.060000	1.100000	1.050000	1.070000	0.000%	83,600	+8.411%
2025-02-26	1.070000	1.097200	1.050000	1.070000	0.000%	39,562	+8.411%
2025-02-25	1.100000	1.110000	1.024100	1.070000	-1.364%	93,190	+8.411%
2025-02-24	1.120000	1.138800	1.080000	1.084800	-0.477%	61,063	+6.932%
2025-02-21	1.130000	1.130000	1.060000	1.090000	-0.909%	108,062	+6.422%
2025-02-20	1.140000	1.140000	1.080000	1.100000	-2.655%	100,032	+5.455%
2025-02-19	1.190000	1.219000	1.090000	1.130000	-1.739%	232,207	+2.655%
2025-02-18	1.163200	1.239900	1.120000	1.150000	-0.433%	351,801	+0.870%
2025-02-14	1.190000	1.193600	1.150000	1.155000	-1.282%	68,478	+0.433%
2025-02-13	1.150000	1.180000	1.149900	1.170000	+1.115%	46,266	-0.855%
2025-02-12	1.150000	1.180000	1.120000	1.157100	+0.644%	54,045	+0.251%
2025-02-11	1.150000	1.160000	1.120000	1.149700	+1.743%	158,139	+0.896%
2025-02-10	1.170000	1.180000	1.114700	1.130000	-2.586%	65,342	+2.655%
2025-02-07	1.180000	1.210000	1.140000	1.160000	-1.861%	81,976	0.000%
2025-02-06	1.190000	1.210000	1.150000	1.182000	+1.026%	148,524	-1.861%
2025-02-05	1.220000	1.239000	1.150000	1.170000	-1.681%	44,689	-0.855%
2025-02-04	1.160000	1.281300	1.130000	1.190000	+0.847%	363,416	-2.521%
2025-02-03	1.120000	1.200000	1.110000	1.180000	+6.306%	206,289	-1.695%
2025-01-31	1.080000	1.120000	1.032000	1.110000	+4.717%	132,160	+4.505%
2025-01-30	1.050000	1.080000	1.010000	1.060000	+1.923%	285,953	+9.434%
2025-01-29	1.040000	1.079500	1.030000	1.040000	0.000%	124,168	+11.538%
2025-01-28	1.030000	1.080000	1.020000	1.040000	-0.952%	172,279	+11.538%
2025-01-27	1.140000	1.140000	1.020000	1.050000	-4.545%	303,817	+10.476%
2025-01-24	1.140000	1.140000	1.060000	1.100000	-2.655%	138,714	+5.455%
2025-01-23	1.080000	1.140000	1.060000	1.130000	+3.670%	239,258	+2.655%
2025-01-22	1.140000	1.140000	1.070000	1.090000	-3.540%	134,163	+6.422%
2025-01-21	1.100000	1.140000	1.065000	1.130000	+3.670%	323,592	+2.655%
2025-01-17	1.100000	1.120000	1.050100	1.090000	-2.679%	83,664	+6.422%
2025-01-16	1.080000	1.132600	1.010100	1.120000	+8.213%	182,796	+3.571%
2025-01-15	1.070000	1.071800	1.011800	1.035000	+0.485%	82,012	+12.077%
2025-01-14	1.050000	1.090000	1.020000	1.030000	-0.598%	75,869	+12.621%
2025-01-13	1.050000	1.080000	1.010000	1.036200	-0.365%	102,508	+11.948%
2025-01-10	1.120000	1.120000	1.000000	1.040000	-6.968%	148,251	+11.538%
2025-01-08	1.165000	1.165000	1.100000	1.117900	-5.837%	97,553	+3.766%
2025-01-07	1.230000	1.240000	1.150000	1.187200	-1.884%	100,280	-2.291%
2025-01-06	1.200000	1.289900	1.180000	1.210000	+1.681%	139,791	-4.132%
2025-01-03	1.160000	1.230000	1.160000	1.190000	+3.478%	130,021	-2.521%
2025-01-02	1.200000	1.215000	1.140000	1.150000	-4.167%	149,933	+0.870%
2024-12-31	1.260000	1.280000	1.140000	1.200000	-3.226%	227,914	-3.333%
2024-12-30	1.280000	1.330000	1.170000	1.240000	-3.125%	319,089	-6.452%
2024-12-27	1.230000	1.330000	1.230000	1.280000	+0.787%	160,487	-9.375%
2024-12-26	1.240000	1.290000	1.200000	1.270000	-0.781%	436,364	-8.661%
2024-12-24	1.200000	1.300000	1.184000	1.280000	+2.400%	360,185	-9.375%
2024-12-23	1.200000	1.280000	0.960000	1.250000	-8.088%	1,450,829	-7.200%
2024-12-20	1.220000	1.420000	1.220000	1.360000	+6.250%	1,275,279	-14.706%
2024-12-19	1.130000	1.320000	1.080200	1.280000	+12.281%	972,158	-9.375%
2024-12-18	1.080000	1.200000	1.050000	1.140000	+4.587%	994,204	+1.754%
2024-12-17	0.920000	1.130000	0.860000	1.090000	+23.345%	730,751	+6.422%
2024-12-16	0.860000	0.930000	0.810000	0.883700	+2.756%	557,481	+31.266%
2024-12-13	0.910000	0.937800	0.810000	0.860000	-7.527%	277,601	+34.884%
2024-12-12	0.920000	0.949500	0.851000	0.930000	+2.175%	133,457	+24.731%
2024-12-11	0.970000	0.980000	0.880000	0.910200	-10.765%	946,652	+27.445%
2024-12-10	1.050000	1.050000	0.950000	1.020000	0.000%	177,405	+13.725%
2024-12-09	1.080000	1.080000	0.990000	1.020000	-1.923%	235,727	+13.725%
2024-12-06	1.050000	1.080000	1.000000	1.040000	0.000%	180,362	+11.538%
2024-12-05	1.118000	1.118000	1.020000	1.040000	-2.804%	95,636	+11.538%
2024-12-04	1.150000	1.150000	1.020000	1.070000	-5.310%	241,195	+8.411%
2024-12-03	1.080000	1.150000	1.060000	1.130000	+0.893%	214,102	+2.655%
2024-12-02	1.050000	1.290000	1.050000	1.120000	+14.274%	1,181,294	+3.571%
2024-11-29	0.940000	1.080000	0.907600	0.980100	+5.409%	323,423	+18.355%
2024-11-27	0.890000	0.950000	0.800000	0.929807	+3.312%	154,302	+24.757%
2024-11-26	0.922000	0.950500	0.880000	0.900000	+2.571%	106,511	+28.889%
2024-11-25	0.900000	0.949999	0.860000	0.877444	-2.506%	208,935	+32.202%
2024-11-22	0.920000	0.957050	0.850500	0.900000	-2.174%	118,157	+28.889%
2024-11-21	0.980100	1.019900	0.910800	0.920000	-7.080%	143,515	+26.087%
2024-11-20	1.110000	1.115000	0.970100	0.990100	-11.202%	195,063	+17.160%
2024-11-19	1.150000	1.190000	1.110000	1.115000	-5.508%	164,805	+4.036%
2024-11-18	1.250000	1.265000	1.139900	1.180000	-4.065%	121,773	-1.695%
2024-11-15	1.280000	1.281400	1.190000	1.230000	-5.385%	178,762	-5.691%
2024-11-14	1.300000	1.330000	1.270000	1.300000	-2.256%	50,930	-10.769%
2024-11-13	1.350000	1.350000	1.270000	1.330000	0.000%	111,044	-12.782%
2024-11-12	1.310000	1.349500	1.300000	1.330000	+0.758%	48,211	-12.782%
2024-11-11	1.300000	1.350000	1.300000	1.320000	+2.326%	121,328	-12.121%
2024-11-08	1.300000	1.300000	1.260000	1.290000	0.000%	23,982	-10.078%
2024-11-07	1.310000	1.335500	1.230000	1.290000	+0.781%	77,388	-10.078%
2024-11-06	1.290000	1.300000	1.240000	1.280000	+2.400%	100,415	-9.375%
2024-11-05	1.250000	1.250000	1.210000	1.250000	+1.626%	74,499	-7.200%
2024-11-04	1.260000	1.340000	1.140000	1.230000	-3.142%	388,594	-5.691%
2024-11-01	1.300000	1.380000	1.230000	1.269900	+1.592%	492,412	-8.654%
2024-10-31	1.310000	1.320000	1.120000	1.250000	-3.846%	361,975	-7.200%
2024-10-30	1.320000	1.340000	1.290000	1.300000	-2.985%	38,221	-10.769%
2024-10-29	1.390000	1.400000	1.270000	1.340000	-0.741%	111,917	-13.433%
2024-10-28	1.300000	1.395000	1.290000	1.350000	+6.299%	810,780	-14.074%
2024-10-25	1.250000	1.320000	1.240000	1.270000	+4.959%	331,765	-8.661%
2024-10-24	1.140000	1.240000	1.050000	1.210000	+5.217%	312,396	-4.132%
2024-10-23	1.110000	1.170000	1.110000	1.150000	0.000%	34,040	+0.870%
2024-10-22	1.110000	1.150000	1.070000	1.150000	+4.545%	26,070	+0.870%
2024-10-21	1.080000	1.100000	1.040000	1.100000	+2.804%	55,785	+5.455%
2024-10-18	1.140000	1.150000	1.050000	1.070000	-2.727%	60,942	+8.411%
2024-10-17	0.999800	1.100000	0.957500	1.100000	+12.302%	100,537	+5.455%
2024-10-16	0.967600	1.000000	0.920000	0.979500	+2.351%	143,877	+18.428%
2024-10-15	1.160000	1.220000	0.954900	0.957000	-12.202%	388,577	+21.212%
2024-10-14	1.090000	1.120000	1.030000	1.090000	-3.540%	148,119	+6.422%
2024-10-11	1.220000	1.240000	1.090000	1.130000	-7.377%	263,292	+2.655%
2024-10-10	1.190000	1.220000	1.100000	1.220000	-0.286%	90,455	-4.918%
2024-10-09	1.240000	1.250000	1.090000	1.223500	+0.287%	221,449	-5.190%
2024-10-08	1.255700	1.270000	1.220000	1.220000	-2.400%	30,464	-4.918%
2024-10-07	1.230000	1.290000	1.210000	1.250000	-0.794%	74,393	-7.200%
2024-10-04	1.240000	1.280000	1.220000	1.260000	+3.279%	50,194	-7.937%
2024-10-03	1.190200	1.280000	1.190200	1.220000	+0.826%	48,986	-4.918%
2024-10-02	1.200000	1.240000	1.200000	1.210000	-0.820%	27,884	-4.132%
2024-10-01	1.230000	1.230000	1.170000	1.220000	-3.937%	75,943	-4.918%
2024-09-30	1.270000	1.370000	1.240000	1.270000	-0.781%	64,972	-8.661%
2024-09-27	1.300000	1.300000	1.250000	1.280000	+0.787%	64,438	-9.375%
2024-09-26	1.200000	1.280000	1.110000	1.270000	+5.833%	106,077	-8.661%
2024-09-25	1.330000	1.330000	1.170000	1.200000	-4.000%	185,650	-3.333%
2024-09-24	1.260000	1.290000	0.900000	1.250000	-3.505%	802,251	-7.200%
2024-09-23	1.290000	1.324700	1.260000	1.295400	-0.354%	61,212	-10.452%
2024-09-20	1.310000	1.350000	1.203300	1.300000	-3.704%	93,373	-10.769%
2024-09-19	1.390000	1.390000	1.310000	1.350000	0.000%	67,864	-14.074%
2024-09-18	1.330000	1.365000	1.310000	1.350000	+0.746%	77,287	-14.074%
2024-09-17	1.350000	1.420000	1.310000	1.340000	0.000%	125,676	-13.433%
2024-09-16	1.250000	1.455000	1.250000	1.340000	-0.741%	334,495	-13.433%
2024-09-13	1.350000	1.350000	1.190000	1.350000	+4.651%	197,229	-14.074%
2024-09-12	1.280000	1.350000	1.220000	1.290000	+5.738%	316,417	-10.078%
2024-09-11	1.150000	1.310000	1.060000	1.220000	+5.172%	488,488	-4.918%
2024-09-10	1.120000	1.180000	1.050000	1.160000	+4.505%	255,007	0.000%
2024-09-09	0.958500	1.140000	0.938500	1.110000	+17.922%	713,544	+4.505%
2024-09-06	0.940000	0.944621	0.882000	0.941300	-0.916%	94,085	+23.234%
2024-09-05	0.950900	0.968800	0.926200	0.950000	-2.062%	81,688	+22.105%
2024-09-04	0.979900	0.990000	0.931000	0.970000	-1.000%	102,255	+19.588%
2024-09-03	0.916000	0.990000	0.881600	0.979800	+10.090%	593,351	+18.392%
2024-08-30	0.730001	0.950000	0.730001	0.890000	+17.105%	1,371,398	+30.337%
2024-08-29	0.744100	0.760000	0.680000	0.760000	+7.193%	373,033	+52.632%
2024-08-28	0.721000	0.754900	0.672900	0.709000	-4.318%	2,183,057	+63.611%
2024-08-27	0.787600	0.829302	0.730500	0.741000	-8.738%	133,534	+56.545%
2024-08-26	0.801000	0.829999	0.756000	0.811948	-2.175%	158,911	+42.866%
2024-08-23	0.819700	0.845000	0.790000	0.830000	+0.363%	138,890	+39.759%
2024-08-22	0.765600	0.840000	0.701600	0.827000	+2.099%	285,455	+40.266%
2024-08-21	0.830000	0.830000	0.761700	0.810000	+0.124%	71,139	+43.210%
2024-08-20	0.760000	0.849999	0.760000	0.809000	+5.614%	170,498	+43.387%
2024-08-19	0.750000	0.770000	0.744000	0.766000	-0.519%	43,126	+51.436%
2024-08-16	0.720000	0.770000	0.700100	0.770000	+4.054%	42,896	+50.649%
2024-08-15	0.700000	0.750000	0.690200	0.740000	+5.714%	110,480	+56.757%
2024-08-14	0.661000	0.710000	0.656800	0.700000	0.000%	39,595	+65.714%
2024-08-13	0.685000	0.700000	0.640000	0.700000	0.000%	94,582	+65.714%
2024-08-12	0.674000	0.700000	0.635500	0.700000	+6.222%	43,780	+65.714%
2024-08-09	0.659400	0.700000	0.640100	0.659000	+4.936%	35,647	+76.024%
2024-08-08	0.689400	0.727500	0.600000	0.628000	-5.222%	214,074	+84.713%
2024-08-07	0.765200	0.798800	0.598500	0.662600	-3.901%	476,615	+75.068%
2024-08-06	0.703900	0.730000	0.670100	0.689500	-1.019%	55,577	+68.238%
2024-08-05	0.646000	0.750000	0.646000	0.696600	-5.635%	175,331	+66.523%
2024-08-02	0.640000	0.738200	0.640000	0.738200	+8.559%	197,711	+57.139%
2024-08-01	0.823900	0.876500	0.636500	0.680000	-10.503%	4,120,805	+70.588%
2024-07-31	0.810000	0.810000	0.700000	0.759800	+5.352%	54,500	+52.672%
2024-07-30	0.751500	0.809400	0.721200	0.721200	-6.459%	42,296	+60.843%
2024-07-29	0.790000	0.820000	0.760000	0.771000	-4.740%	80,729	+50.454%
2024-07-26	0.803000	0.845000	0.780100	0.809363	-0.079%	44,287	+43.323%
2024-07-25	0.810000	0.840000	0.789000	0.810000	-2.292%	47,180	+43.210%
2024-07-24	0.802000	0.839900	0.781200	0.829000	+6.132%	130,924	+39.928%
2024-07-23	0.780000	0.790000	0.750100	0.781100	+1.428%	77,668	+48.509%
2024-07-22	0.750000	0.789000	0.720000	0.770100	+5.262%	87,772	+50.630%
2024-07-19	0.761000	0.791100	0.512000	0.731600	-3.750%	1,120,988	+58.557%
2024-07-18	0.770000	0.787620	0.700000	0.760100	-3.504%	318,891	+52.611%
2024-07-17	0.871000	0.871000	0.730000	0.787700	-10.336%	670,022	+47.264%
2024-07-16	0.960000	0.960000	0.784900	0.878500	-4.935%	498,171	+32.043%
2024-07-15	1.010000	1.029900	0.899950	0.924100	-8.505%	198,888	+25.528%
2024-07-12	1.030000	1.050000	0.866600	1.010000	-1.942%	352,935	+14.851%
2024-07-11	0.970000	1.100000	0.970000	1.030000	+6.186%	249,977	+12.621%
2024-07-10	0.945000	0.990000	0.910000	0.970000	+4.290%	272,309	+19.588%
2024-07-09	1.210000	1.400000	0.906700	0.930100	-19.115%	881,166	+24.718%
2024-07-08	1.270000	1.270000	1.100000	1.149900	-6.512%	392,065	+0.878%
2024-07-05	1.300000	1.320000	1.050000	1.230000	-6.818%	350,958	-5.691%
2024-07-03	1.340000	1.400000	1.240000	1.320000	+6.452%	466,319	-12.121%
2024-07-02	1.090000	1.500000	1.070000	1.240000	+14.815%	2,511,088	-6.452%
2024-07-01	1.060000	1.130000	0.980000	1.080000	-3.571%	1,436,197	+7.407%
2024-06-28	1.020000	1.140000	0.958900	1.120000	+9.804%	509,956	+3.571%
2024-06-27	0.870000	1.040000	0.870000	1.020000	+19.775%	211,575	+13.725%
2024-06-26	0.807400	0.851600	0.698000	0.851600	+0.662%	132,146	+36.214%
2024-06-25	0.840000	0.850000	0.800100	0.846000	+0.086%	32,320	+37.116%
2024-06-24	0.841000	0.890000	0.800000	0.845272	-5.872%	122,570	+37.234%
2024-06-21	0.910000	0.940000	0.821000	0.898000	-0.222%	72,460	+29.176%
2024-06-20	0.930000	0.952125	0.840000	0.900000	-2.174%	57,337	+28.889%
2024-06-18	0.922300	0.960000	0.882000	0.920000	-1.385%	28,682	+26.087%
2024-06-17	0.978000	0.999900	0.828300	0.932917	-3.823%	274,656	+24.341%
2024-06-14	1.040000	1.040000	0.952400	0.970000	-4.902%	64,610	+19.588%
2024-06-13	1.060000	1.069100	1.000000	1.020000	-0.971%	32,230	+13.725%
2024-06-12	1.000000	1.129900	1.000000	1.030000	+1.980%	127,521	+12.621%
2024-06-11	1.040000	1.051300	0.960000	1.010000	-2.885%	51,151	+14.851%
2024-06-10	1.080000	1.085000	0.950000	1.040000	-5.455%	195,473	+11.538%
2024-06-07	1.116000	1.130000	1.060000	1.100000	-3.509%	85,271	+5.455%
2024-06-06	1.200000	1.210000	1.100000	1.140000	-2.564%	24,433	+1.754%
2024-06-05	1.180000	1.229900	1.100700	1.170000	-0.847%	75,286	-0.855%
2024-06-04	1.110000	1.249200	1.100000	1.180000	+4.425%	189,574	-1.695%
2024-06-03	1.160000	1.174000	1.100000	1.130000	+4.630%	47,092	+2.655%
2024-05-31	1.100000	1.130000	1.020000	1.080000	0.000%	106,200	+7.407%
2024-05-30	1.070000	1.140000	1.060100	1.080000	-2.703%	52,544	+7.407%
2024-05-29	1.110000	1.180000	1.030000	1.110000	+1.835%	46,422	+4.505%
2024-05-28	1.110000	1.212200	1.080000	1.090000	-6.598%	72,581	+6.422%
2024-05-24	1.180000	1.215000	1.060000	1.167000	+0.603%	38,201	-0.600%
2024-05-23	1.270000	1.270000	1.020000	1.160000	-6.452%	99,240	0.000%
2024-05-22	1.230000	1.300000	1.186700	1.240000	-1.587%	55,053	-6.452%
2024-05-21	1.300000	1.320000	1.140000	1.260000	0.000%	69,874	-7.937%
2024-05-20	1.280000	1.340800	1.170000	1.260000	+4.132%	194,661	-7.937%
2024-05-17	1.200000	1.285000	1.160000	1.210000	-0.820%	79,991	-4.132%
2024-05-16	1.190000	1.230000	1.170000	1.220000	+1.836%	30,389	-4.918%
2024-05-15	1.140000	1.200000	1.140000	1.198000	+6.964%	61,973	-3.172%
2024-05-14	1.110000	1.218200	1.110000	1.120000	-2.609%	55,482	+3.571%
2024-05-13	1.180000	1.213000	1.060000	1.150000	-2.542%	63,059	+0.870%
2024-05-10	1.220000	1.300000	1.150000	1.180000	+0.528%	96,731	-1.695%
2024-05-09	1.210000	1.250000	1.080000	1.173800	-4.569%	121,553	-1.176%
2024-05-08	1.290000	1.380000	1.210000	1.230000	-4.651%	81,070	-5.691%
2024-05-07	1.200000	1.490000	1.200000	1.290000	+1.575%	406,483	-10.078%
2024-05-06	1.340000	1.340000	1.230000	1.270000	-4.511%	57,383	-8.661%
2024-05-03	1.260000	1.340000	1.190000	1.330000	+4.724%	136,632	-12.782%
2024-05-02	1.360000	1.360000	1.215800	1.270000	+0.794%	104,024	-8.661%
2024-05-01	1.370000	1.420000	1.240000	1.260000	-6.667%	45,679	-7.937%
2024-04-30	1.262600	1.370000	1.262600	1.350000	+4.651%	14,392	-14.074%
2024-04-29	1.230000	1.319900	1.230000	1.290000	+4.878%	14,596	-10.078%
2024-04-26	1.240000	1.285000	1.170000	1.230000	-2.381%	42,146	-5.691%
2024-04-25	1.310000	1.318000	1.200000	1.260000	-5.970%	139,169	-7.937%
2024-04-24	1.420000	1.500000	1.300000	1.340000	-1.471%	132,972	-13.433%
2024-04-23	1.360000	1.374400	1.300000	1.360000	+0.741%	79,111	-14.706%
2024-04-22	1.400000	1.440000	1.110000	1.350000	-4.930%	355,888	-14.074%
2024-04-19	1.490000	1.530000	1.300000	1.420000	-6.579%	121,644	-18.310%
2024-04-18	1.590000	1.620000	1.450000	1.520000	-5.000%	268,176	-23.684%
2024-04-17	1.560100	1.640000	1.560100	1.600000	-3.030%	72,131	-27.500%
2024-04-16	1.530000	1.730000	1.515100	1.650000	+7.843%	116,137	-29.697%
2024-04-15	1.550000	1.660000	1.520000	1.530000	-4.375%	73,074	-24.183%
2024-04-12	1.810000	1.810000	1.530000	1.600000	-4.762%	162,291	-27.500%
2024-04-11	1.560000	1.777800	1.510000	1.680000	+1.205%	277,419	-30.952%
2024-04-10	1.670000	1.690000	1.550000	1.660000	-3.488%	152,172	-30.120%
2024-04-09	1.860000	1.929000	1.610000	1.720000	-1.149%	177,103	-32.558%
2024-04-08	1.750000	1.810000	1.670000	1.740000	+2.353%	163,981	-33.333%
2024-04-05	2.130000	2.248000	1.500000	1.700000	-17.476%	919,255	-31.765%
2024-04-04	2.000000	2.250000	1.950000	2.060000	+0.488%	250,984	-43.689%
2024-04-03	1.810000	2.130000	1.810000	2.050000	+11.413%	317,900	-43.415%
2024-04-02	1.820000	1.840000	1.744900	1.840000	+0.546%	63,131	-36.957%
2024-04-01	1.820000	1.860000	1.760000	1.830000	+0.549%	80,858	-36.612%
2024-03-28	1.730000	1.850000	1.730000	1.820000	+5.202%	113,890	-36.264%
2024-03-27	1.800000	1.809900	1.690600	1.730000	+1.765%	82,381	-32.948%
2024-03-26	1.810000	1.830000	1.450000	1.700000	-6.593%	133,816	-31.765%
2024-03-25	1.760000	1.830000	1.730000	1.820000	+3.409%	56,461	-36.264%

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

NRSN
NeuroSense Therapeutics Ltd.
stock NASDAQ