Dark

NRSN
NeuroSense Therapeutics Ltd.
stock NASDAQ

At Close

Dec 12, 2025 3:59:30 PM EST

0.8818USD-0.927%(-0.0083)152,250

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Dec 12, 2025 8:25:30 AM EST

0.9200USD+3.371%(+0.0300)100

After-hours

Dec 11, 2025 4:36:30 PM EST

0.9296USD+5.769%(+0.0507)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-12	0.899500	0.899500	0.860000	0.890000	0.000%	152,250	0.000%
2025-12-11	0.917600	0.950000	0.866200	0.890000	+1.714%	333,687	0.000%
2025-12-10	0.970000	0.970000	0.860000	0.875000	-7.895%	1,209,812	+1.714%
2025-12-09	0.980000	0.999900	0.930000	0.950000	-4.040%	437,206	-6.316%
2025-12-08	1.070000	1.099900	0.950000	0.990000	-15.385%	820,022	-10.101%
2025-12-05	1.210000	1.230000	1.100000	1.170000	-2.500%	282,852	-23.932%
2025-12-04	1.240000	1.240000	1.150000	1.200000	-2.439%	242,653	-25.833%
2025-12-03	1.140000	1.240000	1.070000	1.230000	+7.895%	200,702	-27.642%
2025-12-02	1.170000	1.201000	1.110000	1.140000	-2.564%	140,239	-21.930%
2025-12-01	1.210000	1.237000	1.160000	1.170000	-1.681%	167,406	-23.932%
2025-11-28	1.150000	1.220000	1.150000	1.190000	+1.709%	70,830	-25.210%
2025-11-26	1.040000	1.190000	1.010000	1.170000	+12.500%	681,923	-23.932%
2025-11-25	1.120000	1.120000	1.000000	1.040000	-1.887%	349,339	-14.423%
2025-11-24	1.120000	1.240000	0.980000	1.060000	-3.636%	1,249,102	-16.038%
2025-11-21	1.070000	1.120000	1.000000	1.100000	+2.804%	244,039	-19.091%
2025-11-20	1.170000	1.177600	1.050000	1.070000	-1.835%	439,581	-16.822%
2025-11-19	1.250000	1.270000	1.050000	1.090000	-12.097%	490,890	-18.349%
2025-11-18	1.010000	1.250000	1.010000	1.240000	+19.472%	2,120,779	-28.226%
2025-11-17	1.000000	1.090000	0.972700	1.037900	+5.617%	163,410	-14.250%
2025-11-14	0.900000	1.020000	0.900000	0.982700	+7.105%	133,919	-9.433%
2025-11-13	0.950000	0.970000	0.893000	0.917510	-2.403%	192,085	-2.998%
2025-11-12	0.963500	0.972500	0.936000	0.940100	-2.429%	157,712	-5.329%
2025-11-11	0.950000	0.970000	0.920500	0.963500	+1.958%	135,000	-7.628%
2025-11-10	0.980000	0.990000	0.940000	0.945000	+1.613%	126,070	-5.820%
2025-11-07	1.010000	1.010000	0.910100	0.930000	-9.700%	302,584	-4.301%
2025-11-06	1.040000	1.060000	1.010000	1.029900	-1.793%	213,089	-13.584%
2025-11-05	1.030000	1.079500	1.030000	1.048700	+0.837%	82,086	-15.133%
2025-11-04	1.050000	1.100000	1.020100	1.040000	-3.704%	185,336	-14.423%
2025-11-03	1.130000	1.138300	1.070000	1.080000	-3.571%	140,058	-17.593%
2025-10-31	1.068500	1.130000	1.030000	1.120000	+8.213%	149,690	-20.536%
2025-10-30	1.070000	1.100000	1.030000	1.035000	-2.358%	217,364	-14.010%
2025-10-29	1.130000	1.130000	1.050000	1.060000	-3.636%	200,757	-16.038%
2025-10-28	1.140000	1.160000	1.100000	1.100000	-3.509%	134,709	-19.091%
2025-10-27	1.140000	1.180000	1.120000	1.140000	-3.390%	210,135	-21.930%
2025-10-24	1.170000	1.189900	1.120000	1.180000	+1.724%	193,125	-24.576%
2025-10-23	1.200000	1.210000	1.130000	1.160000	-4.132%	326,327	-23.276%
2025-10-22	1.260000	1.265200	1.165000	1.210000	-2.811%	158,986	-26.446%
2025-10-21	1.270000	1.331900	1.210000	1.245000	-0.400%	492,988	-28.514%
2025-10-20	1.210000	1.270000	1.180000	1.250000	+5.042%	318,661	-28.800%
2025-10-17	1.190000	1.225000	1.150100	1.190000	-2.459%	103,618	-25.210%
2025-10-16	1.225000	1.270000	1.190000	1.220000	-1.613%	178,317	-27.049%
2025-10-15	1.220000	1.250000	1.200000	1.240000	+0.405%	128,201	-28.226%
2025-10-14	1.200000	1.250000	1.180000	1.235000	+1.230%	125,699	-27.935%
2025-10-13	1.210000	1.230000	1.180000	1.220000	+2.521%	80,337	-27.049%
2025-10-10	1.250000	1.270000	1.170000	1.190000	-4.800%	240,198	-25.210%
2025-10-09	1.200000	1.250000	1.195300	1.250000	+2.459%	245,610	-28.800%
2025-10-08	1.180000	1.230000	1.128700	1.220000	+6.087%	210,689	-27.049%
2025-10-07	1.160000	1.179100	1.120000	1.150000	-1.709%	194,804	-22.609%
2025-10-06	1.250000	1.268800	1.120000	1.170000	-6.400%	1,053,956	-23.932%
2025-10-03	1.230000	1.255000	1.220000	1.250000	+1.626%	215,336	-28.800%
2025-10-02	1.260000	1.260000	1.230000	1.230000	-0.806%	181,494	-27.642%
2025-10-01	1.240000	1.250000	1.220000	1.240000	-0.800%	117,759	-28.226%
2025-09-30	1.290000	1.300000	1.200000	1.250000	0.000%	132,826	-28.800%
2025-09-29	1.240000	1.265000	1.210000	1.250000	+0.806%	162,879	-28.800%
2025-09-26	1.180000	1.255000	1.170000	1.240000	+5.085%	237,279	-28.226%
2025-09-25	1.220000	1.240000	1.150000	1.180000	-4.839%	254,341	-24.576%
2025-09-24	1.270000	1.290000	1.210100	1.240000	-1.587%	138,217	-28.226%
2025-09-23	1.270000	1.290000	1.230000	1.260000	-0.787%	232,274	-29.365%
2025-09-22	1.240000	1.282300	1.200000	1.270000	+4.098%	136,954	-29.921%
2025-09-19	1.200000	1.240000	1.180000	1.220000	+0.826%	111,574	-27.049%
2025-09-18	1.200000	1.217300	1.140100	1.210000	+2.542%	263,363	-26.446%
2025-09-17	1.120000	1.200000	1.120000	1.180000	+0.855%	170,718	-24.576%
2025-09-16	1.110000	1.180000	1.110000	1.170000	+0.862%	221,207	-23.932%
2025-09-15	1.220000	1.220000	1.110000	1.160000	-4.918%	551,131	-23.276%
2025-09-12	1.210000	1.275000	1.180000	1.220000	+6.087%	2,129,037	-27.049%
2025-09-11	1.240000	1.250000	1.140000	1.150000	-15.441%	1,413,358	-22.609%
2025-09-10	1.159900	1.980000	1.155000	1.360000	+16.239%	18,812,186	-34.559%
2025-09-09	1.150000	1.170000	1.100000	1.170000	+0.862%	67,828	-23.932%
2025-09-08	1.190000	1.250000	1.120000	1.160000	-1.695%	221,510	-23.276%
2025-09-05	1.100000	1.200000	1.080000	1.180000	+7.273%	195,680	-24.576%
2025-09-04	1.100000	1.120000	1.020000	1.100000	+2.804%	1,032,123	-19.091%
2025-09-03	1.060000	1.089200	1.030000	1.070000	+2.885%	94,109	-16.822%
2025-09-02	1.050000	1.100000	0.950000	1.040000	-1.887%	403,389	-14.423%
2025-08-29	1.110000	1.120000	1.040000	1.060000	-7.018%	273,000	-16.038%
2025-08-28	1.130000	1.166300	1.100000	1.140000	+1.786%	87,002	-21.930%
2025-08-27	1.120000	1.141500	1.050000	1.120000	+0.009%	356,852	-20.536%
2025-08-26	1.120000	1.159600	1.100000	1.119900	-2.012%	262,296	-20.529%
2025-08-25	1.180000	1.188200	1.110000	1.142900	-2.566%	218,180	-22.128%
2025-08-22	1.140000	1.190000	1.140000	1.173000	+2.895%	88,345	-24.126%
2025-08-21	1.180000	1.200000	1.070000	1.140000	-3.144%	411,436	-21.930%
2025-08-20	1.160000	1.329600	1.120000	1.177000	+1.466%	593,446	-24.384%
2025-08-19	1.250000	1.250000	1.123500	1.160000	-7.200%	257,038	-23.276%
2025-08-18	1.190000	1.255000	1.190000	1.250000	+5.042%	220,089	-28.800%
2025-08-15	1.150000	1.229900	1.150000	1.190000	+1.709%	169,619	-25.210%
2025-08-14	1.250000	1.290000	1.030000	1.170000	-6.400%	479,347	-23.932%
2025-08-13	1.130000	1.310000	1.130000	1.250000	+11.607%	427,889	-28.800%
2025-08-12	1.130000	1.220000	1.080000	1.120000	-6.667%	596,438	-20.536%
2025-08-11	1.280000	1.280000	1.130000	1.200000	-4.762%	306,571	-25.833%
2025-08-08	1.300000	1.329900	1.220000	1.260000	-3.077%	144,955	-29.365%
2025-08-07	1.350000	1.390000	1.250000	1.300000	-2.985%	227,198	-31.538%
2025-08-06	1.380000	1.520000	1.330000	1.340000	-2.899%	382,535	-33.582%
2025-08-05	1.270000	1.390000	1.230100	1.380000	+9.524%	387,543	-35.507%
2025-08-04	1.080000	1.290000	1.060000	1.260000	+16.667%	1,173,953	-29.365%
2025-08-01	1.750000	1.774200	1.000000	1.080000	-40.000%	1,585,218	-17.593%
2025-07-31	1.820000	1.879500	1.725000	1.800000	+3.448%	131,787	-50.556%
2025-07-30	1.920000	1.949900	1.690000	1.740000	-5.946%	371,436	-48.851%
2025-07-29	2.090000	2.090000	1.850000	1.850000	-8.867%	227,366	-51.892%
2025-07-28	2.010000	2.040000	1.920000	2.030000	0.000%	148,977	-56.158%
2025-07-25	2.030000	2.030000	1.935000	2.030000	0.000%	225,854	-56.158%
2025-07-24	2.100000	2.100000	1.945000	2.030000	-0.976%	247,737	-56.158%
2025-07-23	1.980000	2.065000	1.910000	2.050000	+6.328%	564,231	-56.585%
2025-07-22	1.940000	1.950000	1.825000	1.928000	-0.104%	506,031	-53.838%
2025-07-21	2.020000	2.050000	1.850000	1.930000	-5.392%	386,743	-53.886%
2025-07-18	1.980000	2.040000	1.970000	2.040000	+3.553%	84,429	-56.373%
2025-07-17	2.040000	2.040000	1.960000	1.970000	-2.956%	109,958	-54.822%
2025-07-16	2.070000	2.070000	1.940000	2.030000	+2.525%	118,174	-56.158%
2025-07-15	2.000000	2.020000	1.920200	1.980000	-1.000%	204,637	-55.051%
2025-07-14	2.100000	2.140000	1.940000	2.000000	-3.382%	210,782	-55.500%
2025-07-11	2.050000	2.100000	2.010000	2.070000	-1.896%	180,948	-57.005%
2025-07-10	2.170000	2.170000	2.020000	2.110000	+0.957%	122,588	-57.820%
2025-07-09	2.100000	2.180000	2.070000	2.090000	-0.476%	155,803	-57.416%
2025-07-08	2.070000	2.180000	2.064100	2.100000	+0.478%	232,544	-57.619%
2025-07-07	1.910000	2.190000	1.910000	2.090000	+9.424%	496,020	-57.416%
2025-07-03	1.880000	1.918000	1.840000	1.910000	+0.526%	85,962	-53.403%
2025-07-02	1.900000	1.960000	1.840800	1.900000	0.000%	115,483	-53.158%
2025-07-01	1.850000	1.946700	1.812000	1.900000	+0.529%	87,276	-53.158%
2025-06-30	1.900000	1.980000	1.820000	1.890000	-0.526%	206,553	-52.910%
2025-06-27	1.980000	2.000000	1.765700	1.900000	-4.040%	566,637	-53.158%
2025-06-26	2.170000	2.190000	1.840000	1.980000	-10.000%	610,475	-55.051%
2025-06-25	2.280000	2.280000	2.090000	2.200000	-4.762%	190,340	-59.545%
2025-06-24	2.160000	2.350000	2.160000	2.310000	+8.451%	184,010	-61.472%
2025-06-23	2.330000	2.349400	2.040000	2.130000	-9.362%	516,124	-58.216%
2025-06-20	2.500000	2.519900	2.280000	2.350000	-4.082%	283,024	-62.128%
2025-06-18	2.410000	2.480000	2.377200	2.450000	+2.083%	325,842	-63.673%
2025-06-17	2.500000	2.500000	2.330000	2.400000	-2.041%	226,213	-62.917%
2025-06-16	2.380000	2.500000	2.210000	2.450000	+2.941%	432,716	-63.673%
2025-06-13	2.450000	2.450000	2.210000	2.380000	0.000%	381,486	-62.605%
2025-06-12	2.480000	2.600000	1.900000	2.380000	-4.418%	1,029,939	-62.605%
2025-06-11	2.290000	2.550000	2.240000	2.490000	+16.901%	1,641,168	-64.257%
2025-06-10	1.910000	2.149500	1.830000	2.130000	+12.105%	1,132,150	-58.216%
2025-06-09	1.830000	1.905000	1.820000	1.900000	+6.145%	275,937	-53.158%
2025-06-06	1.730000	1.800000	1.730000	1.790000	+4.070%	149,386	-50.279%
2025-06-05	1.700000	1.730000	1.670000	1.720000	+1.176%	98,888	-48.256%
2025-06-04	1.760000	1.760000	1.650000	1.700000	-2.299%	189,007	-47.647%
2025-06-03	1.740000	1.770000	1.695000	1.740000	+2.959%	234,997	-48.851%
2025-06-02	1.580000	1.750000	1.580000	1.690000	+9.740%	291,301	-47.337%
2025-05-30	1.520000	1.570000	1.440000	1.540000	+2.667%	140,646	-42.208%
2025-05-29	1.600000	1.647200	1.450000	1.500000	-5.063%	472,019	-40.667%
2025-05-28	1.520000	1.600000	1.520000	1.580000	+3.947%	129,358	-43.671%
2025-05-27	1.610000	1.610000	1.500000	1.520000	0.000%	181,382	-41.447%
2025-05-23	1.400000	1.568000	1.390000	1.520000	+4.110%	304,020	-41.447%
2025-05-22	1.500000	1.540000	1.410000	1.460000	-2.667%	240,396	-39.041%
2025-05-21	1.600000	1.600000	1.220000	1.500000	-7.975%	791,682	-40.667%
2025-05-20	1.380000	1.630000	1.370000	1.630000	+18.978%	732,471	-45.399%
2025-05-19	1.320000	1.390000	1.320000	1.370000	+3.788%	264,266	-35.036%
2025-05-16	1.290000	1.340000	1.250000	1.320000	+4.762%	284,207	-32.576%
2025-05-15	1.280000	1.280000	1.190000	1.260000	+3.457%	170,881	-29.365%
2025-05-14	1.340000	1.359700	1.180000	1.217900	-3.341%	245,815	-26.923%
2025-05-13	1.130000	1.390000	1.120000	1.260000	+14.545%	847,889	-29.365%
2025-05-12	1.080000	1.120000	1.050000	1.100000	+5.384%	198,329	-19.091%
2025-05-09	1.060000	1.065000	1.020000	1.043800	-0.581%	25,779	-14.735%
2025-05-08	1.050000	1.080000	0.990000	1.049900	+3.164%	69,206	-15.230%
2025-05-07	1.040000	1.070000	0.990000	1.017700	-1.280%	163,114	-12.548%
2025-05-06	1.070000	1.090000	1.010000	1.030900	-3.654%	64,533	-13.668%
2025-05-05	1.020000	1.090000	1.020000	1.070000	+3.883%	145,515	-16.822%
2025-05-02	1.020000	1.030000	0.990000	1.030000	-0.752%	90,920	-13.592%
2025-05-01	0.980000	1.040000	0.930000	1.037800	+5.898%	130,698	-14.242%
2025-04-30	0.960000	1.000000	0.950000	0.980000	+1.031%	53,685	-9.184%
2025-04-29	0.985000	1.000000	0.950000	0.970000	-0.890%	56,197	-8.247%
2025-04-28	0.976100	1.020000	0.970000	0.978711	-2.119%	119,836	-9.064%
2025-04-25	1.000000	1.015700	0.970000	0.999900	-0.010%	70,729	-10.991%
2025-04-24	1.020000	1.020000	0.960000	1.000000	+1.323%	119,543	-11.000%
2025-04-23	1.040000	1.040000	0.950000	0.986947	-2.282%	81,556	-9.823%
2025-04-22	1.010000	1.020000	0.980000	1.010000	+1.000%	71,041	-11.881%
2025-04-21	1.020000	1.020000	0.965000	1.000000	-3.223%	89,075	-11.000%
2025-04-17	1.070000	1.070000	0.980000	1.033300	+0.223%	134,261	-13.868%
2025-04-16	1.080000	1.080000	1.025000	1.031000	-2.736%	77,945	-13.676%
2025-04-15	1.090000	1.090000	1.000000	1.060000	-1.852%	115,320	-16.038%
2025-04-14	1.090000	1.090000	1.010000	1.080000	+1.887%	168,010	-17.593%
2025-04-11	1.020000	1.070000	0.965400	1.060000	+7.211%	139,346	-16.038%
2025-04-10	0.928900	1.000000	0.928900	0.988709	+4.075%	126,650	-9.984%
2025-04-09	0.949400	0.961500	0.895000	0.950000	+0.228%	208,010	-6.316%
2025-04-08	0.990000	1.000000	0.930000	0.947840	-2.285%	96,404	-6.102%
2025-04-07	0.990000	1.020000	0.920100	0.970000	-2.020%	107,987	-8.247%
2025-04-04	0.860000	1.040000	0.850000	0.990000	+4.488%	165,522	-10.101%
2025-04-03	0.900000	0.989500	0.900000	0.947480	+3.144%	134,914	-6.067%
2025-04-02	0.932700	0.950000	0.890000	0.918603	+1.079%	86,096	-3.114%
2025-04-01	0.920000	0.978750	0.880000	0.908800	-2.269%	165,419	-2.069%
2025-03-31	0.964700	0.986000	0.894243	0.929900	-6.543%	194,163	-4.291%
2025-03-28	1.020000	1.025000	0.956200	0.995000	-4.327%	195,923	-10.553%
2025-03-27	1.130000	1.130000	1.020000	1.040000	-4.306%	157,414	-14.423%
2025-03-26	1.120000	1.120000	1.060000	1.086800	-1.200%	77,898	-18.108%
2025-03-25	1.110000	1.110000	1.075000	1.100000	+1.852%	90,977	-19.091%
2025-03-24	1.110000	1.110000	1.060000	1.080000	+0.935%	148,861	-17.593%
2025-03-21	1.100000	1.100000	1.030000	1.070000	+0.244%	118,938	-16.822%
2025-03-20	1.080000	1.140600	1.000100	1.067400	-0.327%	379,452	-16.620%
2025-03-19	1.160000	1.160000	1.060000	1.070900	-4.384%	181,067	-16.892%
2025-03-18	1.200000	1.200000	1.101500	1.120000	-4.729%	114,906	-20.536%
2025-03-17	1.200000	1.230000	1.130000	1.175600	-0.373%	290,074	-24.294%
2025-03-14	1.140000	1.212500	1.140000	1.180000	+5.357%	437,480	-24.576%
2025-03-13	1.150000	1.150000	1.070000	1.120000	+2.752%	79,924	-20.536%
2025-03-12	1.080000	1.120900	1.080000	1.090000	+1.869%	68,500	-18.349%
2025-03-11	1.090000	1.126600	0.963300	1.070000	-1.136%	431,841	-16.822%
2025-03-10	1.130000	1.150000	1.080000	1.082300	-4.221%	108,215	-17.768%
2025-03-07	1.160000	1.169200	1.100000	1.130000	-2.410%	106,735	-21.239%
2025-03-06	1.150000	1.168100	1.130000	1.157900	+0.687%	78,370	-23.137%
2025-03-05	1.190000	1.190000	1.101000	1.150000	+4.545%	80,690	-22.609%
2025-03-04	1.050000	1.199800	1.050000	1.100000	+4.762%	183,302	-19.091%
2025-03-03	1.120000	1.150000	1.050000	1.050000	-5.192%	198,146	-15.238%
2025-02-28	1.130000	1.130000	1.081400	1.107500	+3.505%	80,173	-19.639%
2025-02-27	1.060000	1.100000	1.050000	1.070000	0.000%	83,600	-16.822%
2025-02-26	1.070000	1.097200	1.050000	1.070000	0.000%	39,562	-16.822%
2025-02-25	1.100000	1.110000	1.024100	1.070000	-1.364%	93,190	-16.822%
2025-02-24	1.120000	1.138800	1.080000	1.084800	-0.477%	61,063	-17.957%
2025-02-21	1.130000	1.130000	1.060000	1.090000	-0.909%	108,062	-18.349%
2025-02-20	1.140000	1.140000	1.080000	1.100000	-2.655%	100,032	-19.091%
2025-02-19	1.190000	1.219000	1.090000	1.130000	-1.739%	232,207	-21.239%
2025-02-18	1.163200	1.239900	1.120000	1.150000	-0.433%	351,801	-22.609%
2025-02-14	1.190000	1.193600	1.150000	1.155000	-1.282%	68,478	-22.944%
2025-02-13	1.150000	1.180000	1.149900	1.170000	+1.115%	46,266	-23.932%
2025-02-12	1.150000	1.180000	1.120000	1.157100	+0.644%	54,045	-23.084%
2025-02-11	1.150000	1.160000	1.120000	1.149700	+1.743%	158,139	-22.589%
2025-02-10	1.170000	1.180000	1.114700	1.130000	-2.586%	65,342	-21.239%
2025-02-07	1.180000	1.210000	1.140000	1.160000	-1.861%	81,976	-23.276%
2025-02-06	1.190000	1.210000	1.150000	1.182000	+1.026%	148,524	-24.704%
2025-02-05	1.220000	1.239000	1.150000	1.170000	-1.681%	44,689	-23.932%
2025-02-04	1.160000	1.281300	1.130000	1.190000	+0.847%	363,416	-25.210%
2025-02-03	1.120000	1.200000	1.110000	1.180000	+6.306%	206,289	-24.576%
2025-01-31	1.080000	1.120000	1.032000	1.110000	+4.717%	132,160	-19.820%
2025-01-30	1.050000	1.080000	1.010000	1.060000	+1.923%	285,953	-16.038%
2025-01-29	1.040000	1.079500	1.030000	1.040000	0.000%	124,168	-14.423%
2025-01-28	1.030000	1.080000	1.020000	1.040000	-0.952%	172,279	-14.423%
2025-01-27	1.140000	1.140000	1.020000	1.050000	-4.545%	303,817	-15.238%
2025-01-24	1.140000	1.140000	1.060000	1.100000	-2.655%	138,714	-19.091%
2025-01-23	1.080000	1.140000	1.060000	1.130000	+3.670%	239,258	-21.239%
2025-01-22	1.140000	1.140000	1.070000	1.090000	-3.540%	134,163	-18.349%
2025-01-21	1.100000	1.140000	1.065000	1.130000	+3.670%	323,592	-21.239%
2025-01-17	1.100000	1.120000	1.050100	1.090000	-2.679%	83,664	-18.349%
2025-01-16	1.080000	1.132600	1.010100	1.120000	+8.213%	182,796	-20.536%
2025-01-15	1.070000	1.071800	1.011800	1.035000	+0.485%	82,012	-14.010%
2025-01-14	1.050000	1.090000	1.020000	1.030000	-0.598%	75,869	-13.592%
2025-01-13	1.050000	1.080000	1.010000	1.036200	-0.365%	102,508	-14.109%
2025-01-10	1.120000	1.120000	1.000000	1.040000	-6.968%	148,251	-14.423%
2025-01-08	1.165000	1.165000	1.100000	1.117900	-5.837%	97,553	-20.386%
2025-01-07	1.230000	1.240000	1.150000	1.187200	-1.884%	100,280	-25.034%
2025-01-06	1.200000	1.289900	1.180000	1.210000	+1.681%	139,791	-26.446%
2025-01-03	1.160000	1.230000	1.160000	1.190000	+3.478%	130,021	-25.210%
2025-01-02	1.200000	1.215000	1.140000	1.150000	-4.167%	149,933	-22.609%
2024-12-31	1.260000	1.280000	1.140000	1.200000	-3.226%	227,914	-25.833%
2024-12-30	1.280000	1.330000	1.170000	1.240000	-3.125%	319,089	-28.226%
2024-12-27	1.230000	1.330000	1.230000	1.280000	+0.787%	160,487	-30.469%
2024-12-26	1.240000	1.290000	1.200000	1.270000	-0.781%	436,364	-29.921%
2024-12-24	1.200000	1.300000	1.184000	1.280000	+2.400%	360,185	-30.469%
2024-12-23	1.200000	1.280000	0.960000	1.250000	-8.088%	1,450,829	-28.800%
2024-12-20	1.220000	1.420000	1.220000	1.360000	+6.250%	1,275,279	-34.559%
2024-12-19	1.130000	1.320000	1.080200	1.280000	+12.281%	972,158	-30.469%
2024-12-18	1.080000	1.200000	1.050000	1.140000	+4.587%	994,204	-21.930%
2024-12-17	0.920000	1.130000	0.860000	1.090000	+23.345%	730,751	-18.349%
2024-12-16	0.860000	0.930000	0.810000	0.883700	+2.756%	557,481	+0.713%
2024-12-13	0.910000	0.937800	0.810000	0.860000	-7.527%	277,601	+3.488%
2024-12-12	0.920000	0.949500	0.851000	0.930000	+2.175%	133,457	-4.301%
2024-12-11	0.970000	0.980000	0.880000	0.910200	-10.765%	946,652	-2.219%
2024-12-10	1.050000	1.050000	0.950000	1.020000	0.000%	177,405	-12.745%
2024-12-09	1.080000	1.080000	0.990000	1.020000	-1.923%	235,727	-12.745%
2024-12-06	1.050000	1.080000	1.000000	1.040000	0.000%	180,362	-14.423%
2024-12-05	1.118000	1.118000	1.020000	1.040000	-2.804%	95,636	-14.423%
2024-12-04	1.150000	1.150000	1.020000	1.070000	-5.310%	241,195	-16.822%
2024-12-03	1.080000	1.150000	1.060000	1.130000	+0.893%	214,102	-21.239%
2024-12-02	1.050000	1.290000	1.050000	1.120000	+14.274%	1,181,294	-20.536%
2024-11-29	0.940000	1.080000	0.907600	0.980100	+5.409%	323,423	-9.193%
2024-11-27	0.890000	0.950000	0.800000	0.929807	+3.312%	154,302	-4.281%
2024-11-26	0.922000	0.950500	0.880000	0.900000	+2.571%	106,511	-1.111%
2024-11-25	0.900000	0.949999	0.860000	0.877444	-2.506%	208,935	+1.431%
2024-11-22	0.920000	0.957050	0.850500	0.900000	-2.174%	118,157	-1.111%
2024-11-21	0.980100	1.019900	0.910800	0.920000	-7.080%	143,515	-3.261%
2024-11-20	1.110000	1.115000	0.970100	0.990100	-11.202%	195,063	-10.110%
2024-11-19	1.150000	1.190000	1.110000	1.115000	-5.508%	164,805	-20.179%
2024-11-18	1.250000	1.265000	1.139900	1.180000	-4.065%	121,773	-24.576%
2024-11-15	1.280000	1.281400	1.190000	1.230000	-5.385%	178,762	-27.642%
2024-11-14	1.300000	1.330000	1.270000	1.300000	-2.256%	50,930	-31.538%
2024-11-13	1.350000	1.350000	1.270000	1.330000	0.000%	111,044	-33.083%
2024-11-12	1.310000	1.349500	1.300000	1.330000	+0.758%	48,211	-33.083%
2024-11-11	1.300000	1.350000	1.300000	1.320000	+2.326%	121,328	-32.576%
2024-11-08	1.300000	1.300000	1.260000	1.290000	0.000%	23,982	-31.008%
2024-11-07	1.310000	1.335500	1.230000	1.290000	+0.781%	77,388	-31.008%
2024-11-06	1.290000	1.300000	1.240000	1.280000	+2.400%	100,415	-30.469%
2024-11-05	1.250000	1.250000	1.210000	1.250000	+1.626%	74,499	-28.800%
2024-11-04	1.260000	1.340000	1.140000	1.230000	-3.142%	388,594	-27.642%
2024-11-01	1.300000	1.380000	1.230000	1.269900	+1.592%	492,412	-29.916%
2024-10-31	1.310000	1.320000	1.120000	1.250000	-3.846%	361,975	-28.800%
2024-10-30	1.320000	1.340000	1.290000	1.300000	-2.985%	38,221	-31.538%
2024-10-29	1.390000	1.400000	1.270000	1.340000	-0.741%	111,917	-33.582%
2024-10-28	1.300000	1.395000	1.290000	1.350000	+6.299%	810,780	-34.074%
2024-10-25	1.250000	1.320000	1.240000	1.270000	+4.959%	331,765	-29.921%
2024-10-24	1.140000	1.240000	1.050000	1.210000	+5.217%	312,396	-26.446%
2024-10-23	1.110000	1.170000	1.110000	1.150000	0.000%	34,040	-22.609%
2024-10-22	1.110000	1.150000	1.070000	1.150000	+4.545%	26,070	-22.609%
2024-10-21	1.080000	1.100000	1.040000	1.100000	+2.804%	55,785	-19.091%
2024-10-18	1.140000	1.150000	1.050000	1.070000	-2.727%	60,942	-16.822%
2024-10-17	0.999800	1.100000	0.957500	1.100000	+12.302%	100,537	-19.091%
2024-10-16	0.967600	1.000000	0.920000	0.979500	+2.351%	143,877	-9.137%
2024-10-15	1.160000	1.220000	0.954900	0.957000	-12.202%	388,577	-7.001%
2024-10-14	1.090000	1.120000	1.030000	1.090000	-3.540%	148,119	-18.349%
2024-10-11	1.220000	1.240000	1.090000	1.130000	-7.377%	263,292	-21.239%
2024-10-10	1.190000	1.220000	1.100000	1.220000	-0.286%	90,455	-27.049%
2024-10-09	1.240000	1.250000	1.090000	1.223500	+0.287%	221,449	-27.258%
2024-10-08	1.255700	1.270000	1.220000	1.220000	-2.400%	30,464	-27.049%
2024-10-07	1.230000	1.290000	1.210000	1.250000	-0.794%	74,393	-28.800%
2024-10-04	1.240000	1.280000	1.220000	1.260000	+3.279%	50,194	-29.365%
2024-10-03	1.190200	1.280000	1.190200	1.220000	+0.826%	48,986	-27.049%
2024-10-02	1.200000	1.240000	1.200000	1.210000	-0.820%	27,884	-26.446%
2024-10-01	1.230000	1.230000	1.170000	1.220000	-3.937%	75,943	-27.049%
2024-09-30	1.270000	1.370000	1.240000	1.270000	-0.781%	64,972	-29.921%
2024-09-27	1.300000	1.300000	1.250000	1.280000	+0.787%	64,438	-30.469%
2024-09-26	1.200000	1.280000	1.110000	1.270000	+5.833%	106,077	-29.921%
2024-09-25	1.330000	1.330000	1.170000	1.200000	-4.000%	185,650	-25.833%
2024-09-24	1.260000	1.290000	0.900000	1.250000	-3.505%	802,251	-28.800%
2024-09-23	1.290000	1.324700	1.260000	1.295400	-0.354%	61,212	-31.295%
2024-09-20	1.310000	1.350000	1.203300	1.300000	-3.704%	93,373	-31.538%
2024-09-19	1.390000	1.390000	1.310000	1.350000	0.000%	67,864	-34.074%
2024-09-18	1.330000	1.365000	1.310000	1.350000	+0.746%	77,287	-34.074%
2024-09-17	1.350000	1.420000	1.310000	1.340000	0.000%	125,676	-33.582%
2024-09-16	1.250000	1.455000	1.250000	1.340000	-0.741%	334,495	-33.582%
2024-09-13	1.350000	1.350000	1.190000	1.350000	+4.651%	197,229	-34.074%
2024-09-12	1.280000	1.350000	1.220000	1.290000	+5.738%	316,417	-31.008%
2024-09-11	1.150000	1.310000	1.060000	1.220000	+5.172%	488,488	-27.049%
2024-09-10	1.120000	1.180000	1.050000	1.160000	+4.505%	255,007	-23.276%
2024-09-09	0.958500	1.140000	0.938500	1.110000	+17.922%	713,544	-19.820%
2024-09-06	0.940000	0.944621	0.882000	0.941300	-0.916%	94,085	-5.450%
2024-09-05	0.950900	0.968800	0.926200	0.950000	-2.062%	81,688	-6.316%
2024-09-04	0.979900	0.990000	0.931000	0.970000	-1.000%	102,255	-8.247%
2024-09-03	0.916000	0.990000	0.881600	0.979800	+10.090%	593,351	-9.165%
2024-08-30	0.730001	0.950000	0.730001	0.890000	+17.105%	1,371,398	0.000%
2024-08-29	0.744100	0.760000	0.680000	0.760000	+7.193%	373,033	+17.105%
2024-08-28	0.721000	0.754900	0.672900	0.709000	-4.318%	2,183,057	+25.529%
2024-08-27	0.787600	0.829302	0.730500	0.741000	-8.738%	133,534	+20.108%
2024-08-26	0.801000	0.829999	0.756000	0.811948	-2.175%	158,911	+9.613%
2024-08-23	0.819700	0.845000	0.790000	0.830000	+0.363%	138,890	+7.229%
2024-08-22	0.765600	0.840000	0.701600	0.827000	+2.099%	285,455	+7.618%
2024-08-21	0.830000	0.830000	0.761700	0.810000	+0.124%	71,139	+9.877%
2024-08-20	0.760000	0.849999	0.760000	0.809000	+5.614%	170,498	+10.012%
2024-08-19	0.750000	0.770000	0.744000	0.766000	-0.519%	43,126	+16.188%
2024-08-16	0.720000	0.770000	0.700100	0.770000	+4.054%	42,896	+15.584%
2024-08-15	0.700000	0.750000	0.690200	0.740000	+5.714%	110,480	+20.270%
2024-08-14	0.661000	0.710000	0.656800	0.700000	0.000%	39,595	+27.143%
2024-08-13	0.685000	0.700000	0.640000	0.700000	0.000%	94,582	+27.143%
2024-08-12	0.674000	0.700000	0.635500	0.700000	+6.222%	43,780	+27.143%
2024-08-09	0.659400	0.700000	0.640100	0.659000	+4.936%	35,647	+35.053%
2024-08-08	0.689400	0.727500	0.600000	0.628000	-5.222%	214,074	+41.720%
2024-08-07	0.765200	0.798800	0.598500	0.662600	-3.901%	476,615	+34.319%
2024-08-06	0.703900	0.730000	0.670100	0.689500	-1.019%	55,577	+29.079%
2024-08-05	0.646000	0.750000	0.646000	0.696600	-5.635%	175,331	+27.763%
2024-08-02	0.640000	0.738200	0.640000	0.738200	+8.559%	197,711	+20.564%
2024-08-01	0.823900	0.876500	0.636500	0.680000	-10.503%	4,120,805	+30.882%
2024-07-31	0.810000	0.810000	0.700000	0.759800	+5.352%	54,500	+17.136%
2024-07-30	0.751500	0.809400	0.721200	0.721200	-6.459%	42,296	+23.405%
2024-07-29	0.790000	0.820000	0.760000	0.771000	-4.740%	80,729	+15.435%
2024-07-26	0.803000	0.845000	0.780100	0.809363	-0.079%	44,287	+9.963%
2024-07-25	0.810000	0.840000	0.789000	0.810000	-2.292%	47,180	+9.877%
2024-07-24	0.802000	0.839900	0.781200	0.829000	+6.132%	130,924	+7.358%
2024-07-23	0.780000	0.790000	0.750100	0.781100	+1.428%	77,668	+13.942%
2024-07-22	0.750000	0.789000	0.720000	0.770100	+5.262%	87,772	+15.569%
2024-07-19	0.761000	0.791100	0.512000	0.731600	-3.750%	1,120,988	+21.651%
2024-07-18	0.770000	0.787620	0.700000	0.760100	-3.504%	318,891	+17.090%
2024-07-17	0.871000	0.871000	0.730000	0.787700	-10.336%	670,022	+12.987%
2024-07-16	0.960000	0.960000	0.784900	0.878500	-4.935%	498,171	+1.309%
2024-07-15	1.010000	1.029900	0.899950	0.924100	-8.505%	198,888	-3.690%
2024-07-12	1.030000	1.050000	0.866600	1.010000	-1.942%	352,935	-11.881%
2024-07-11	0.970000	1.100000	0.970000	1.030000	+6.186%	249,977	-13.592%
2024-07-10	0.945000	0.990000	0.910000	0.970000	+4.290%	272,309	-8.247%
2024-07-09	1.210000	1.400000	0.906700	0.930100	-19.115%	881,166	-4.311%
2024-07-08	1.270000	1.270000	1.100000	1.149900	-6.512%	392,065	-22.602%
2024-07-05	1.300000	1.320000	1.050000	1.230000	-6.818%	350,958	-27.642%
2024-07-03	1.340000	1.400000	1.240000	1.320000	+6.452%	466,319	-32.576%
2024-07-02	1.090000	1.500000	1.070000	1.240000	+14.815%	2,511,088	-28.226%
2024-07-01	1.060000	1.130000	0.980000	1.080000	-3.571%	1,436,197	-17.593%
2024-06-28	1.020000	1.140000	0.958900	1.120000	+9.804%	509,956	-20.536%
2024-06-27	0.870000	1.040000	0.870000	1.020000	+19.775%	211,575	-12.745%
2024-06-26	0.807400	0.851600	0.698000	0.851600	+0.662%	132,146	+4.509%
2024-06-25	0.840000	0.850000	0.800100	0.846000	+0.086%	32,320	+5.201%

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

NRSN
NeuroSense Therapeutics Ltd.
stock NASDAQ