Dark

NRSN
NeuroSense Therapeutics Ltd.
stock NASDAQ

At Close

Oct 21, 2025 3:59:30 PM EDT

1.25USD-0.400%(-0.01)479,278

1.22Bid 1.26Ask 0.04Spread

Pre-market

Oct 21, 2025 9:28:30 AM EDT

1.28USD+2.400%(+0.03)79,048

After-hours

Oct 20, 2025 4:22:30 PM EDT

1.21USD-3.200%(-0.04)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-21	1.250000	1.260000	1.230000	1.245000	-0.400%	479,278	0.000%
2025-10-20	1.210000	1.270000	1.180000	1.250000	+5.042%	318,661	-0.400%
2025-10-17	1.190000	1.225000	1.150100	1.190000	-2.459%	103,618	+4.622%
2025-10-16	1.225000	1.270000	1.190000	1.220000	-1.613%	178,317	+2.049%
2025-10-15	1.220000	1.250000	1.200000	1.240000	+0.405%	128,201	+0.403%
2025-10-14	1.200000	1.250000	1.180000	1.235000	+1.230%	125,699	+0.810%
2025-10-13	1.210000	1.230000	1.180000	1.220000	+2.521%	80,337	+2.049%
2025-10-10	1.250000	1.270000	1.170000	1.190000	-4.800%	240,198	+4.622%
2025-10-09	1.200000	1.250000	1.195300	1.250000	+2.459%	245,610	-0.400%
2025-10-08	1.180000	1.230000	1.128700	1.220000	+6.087%	210,689	+2.049%
2025-10-07	1.160000	1.179100	1.120000	1.150000	-1.709%	194,804	+8.261%
2025-10-06	1.250000	1.268800	1.120000	1.170000	-6.400%	1,053,956	+6.410%
2025-10-03	1.230000	1.255000	1.220000	1.250000	+1.626%	215,336	-0.400%
2025-10-02	1.260000	1.260000	1.230000	1.230000	-0.806%	181,494	+1.220%
2025-10-01	1.240000	1.250000	1.220000	1.240000	-0.800%	117,759	+0.403%
2025-09-30	1.290000	1.300000	1.200000	1.250000	0.000%	132,826	-0.400%
2025-09-29	1.240000	1.265000	1.210000	1.250000	+0.806%	162,879	-0.400%
2025-09-26	1.180000	1.255000	1.170000	1.240000	+5.085%	237,279	+0.403%
2025-09-25	1.220000	1.240000	1.150000	1.180000	-4.839%	254,341	+5.508%
2025-09-24	1.270000	1.290000	1.210100	1.240000	-1.587%	138,217	+0.403%
2025-09-23	1.270000	1.290000	1.230000	1.260000	-0.787%	232,274	-1.190%
2025-09-22	1.240000	1.282300	1.200000	1.270000	+4.098%	136,954	-1.969%
2025-09-19	1.200000	1.240000	1.180000	1.220000	+0.826%	111,574	+2.049%
2025-09-18	1.200000	1.217300	1.140100	1.210000	+2.542%	263,363	+2.893%
2025-09-17	1.120000	1.200000	1.120000	1.180000	+0.855%	170,718	+5.508%
2025-09-16	1.110000	1.180000	1.110000	1.170000	+0.862%	221,207	+6.410%
2025-09-15	1.220000	1.220000	1.110000	1.160000	-4.918%	551,131	+7.328%
2025-09-12	1.210000	1.275000	1.180000	1.220000	+6.087%	2,129,037	+2.049%
2025-09-11	1.240000	1.250000	1.140000	1.150000	-15.441%	1,413,358	+8.261%
2025-09-10	1.159900	1.980000	1.155000	1.360000	+16.239%	18,812,186	-8.456%
2025-09-09	1.150000	1.170000	1.100000	1.170000	+0.862%	67,828	+6.410%
2025-09-08	1.190000	1.250000	1.120000	1.160000	-1.695%	221,510	+7.328%
2025-09-05	1.100000	1.200000	1.080000	1.180000	+7.273%	195,680	+5.508%
2025-09-04	1.100000	1.120000	1.020000	1.100000	+2.804%	1,032,123	+13.182%
2025-09-03	1.060000	1.089200	1.030000	1.070000	+2.885%	94,109	+16.355%
2025-09-02	1.050000	1.100000	0.950000	1.040000	-1.887%	403,389	+19.712%
2025-08-29	1.110000	1.120000	1.040000	1.060000	-7.018%	273,000	+17.453%
2025-08-28	1.130000	1.166300	1.100000	1.140000	+1.786%	87,002	+9.211%
2025-08-27	1.120000	1.141500	1.050000	1.120000	+0.009%	356,852	+11.161%
2025-08-26	1.120000	1.159600	1.100000	1.119900	-2.012%	262,296	+11.171%
2025-08-25	1.180000	1.188200	1.110000	1.142900	-2.566%	218,180	+8.933%
2025-08-22	1.140000	1.190000	1.140000	1.173000	+2.895%	88,345	+6.138%
2025-08-21	1.180000	1.200000	1.070000	1.140000	-3.144%	411,436	+9.211%
2025-08-20	1.160000	1.329600	1.120000	1.177000	+1.466%	593,446	+5.777%
2025-08-19	1.250000	1.250000	1.123500	1.160000	-7.200%	257,038	+7.328%
2025-08-18	1.190000	1.255000	1.190000	1.250000	+5.042%	220,089	-0.400%
2025-08-15	1.150000	1.229900	1.150000	1.190000	+1.709%	169,619	+4.622%
2025-08-14	1.250000	1.290000	1.030000	1.170000	-6.400%	479,347	+6.410%
2025-08-13	1.130000	1.310000	1.130000	1.250000	+11.607%	427,889	-0.400%
2025-08-12	1.130000	1.220000	1.080000	1.120000	-6.667%	596,438	+11.161%
2025-08-11	1.280000	1.280000	1.130000	1.200000	-4.762%	306,571	+3.750%
2025-08-08	1.300000	1.329900	1.220000	1.260000	-3.077%	144,955	-1.190%
2025-08-07	1.350000	1.390000	1.250000	1.300000	-2.985%	227,198	-4.231%
2025-08-06	1.380000	1.520000	1.330000	1.340000	-2.899%	382,535	-7.090%
2025-08-05	1.270000	1.390000	1.230100	1.380000	+9.524%	387,543	-9.783%
2025-08-04	1.080000	1.290000	1.060000	1.260000	+16.667%	1,173,953	-1.190%
2025-08-01	1.750000	1.774200	1.000000	1.080000	-40.000%	1,585,218	+15.278%
2025-07-31	1.820000	1.879500	1.725000	1.800000	+3.448%	131,787	-30.833%
2025-07-30	1.920000	1.949900	1.690000	1.740000	-5.946%	371,436	-28.448%
2025-07-29	2.090000	2.090000	1.850000	1.850000	-8.867%	227,366	-32.703%
2025-07-28	2.010000	2.040000	1.920000	2.030000	0.000%	148,977	-38.670%
2025-07-25	2.030000	2.030000	1.935000	2.030000	0.000%	225,854	-38.670%
2025-07-24	2.100000	2.100000	1.945000	2.030000	-0.976%	247,737	-38.670%
2025-07-23	1.980000	2.065000	1.910000	2.050000	+6.328%	564,231	-39.268%
2025-07-22	1.940000	1.950000	1.825000	1.928000	-0.104%	506,031	-35.425%
2025-07-21	2.020000	2.050000	1.850000	1.930000	-5.392%	386,743	-35.492%
2025-07-18	1.980000	2.040000	1.970000	2.040000	+3.553%	84,429	-38.971%
2025-07-17	2.040000	2.040000	1.960000	1.970000	-2.956%	109,958	-36.802%
2025-07-16	2.070000	2.070000	1.940000	2.030000	+2.525%	118,174	-38.670%
2025-07-15	2.000000	2.020000	1.920200	1.980000	-1.000%	204,637	-37.121%
2025-07-14	2.100000	2.140000	1.940000	2.000000	-3.382%	210,782	-37.750%
2025-07-11	2.050000	2.100000	2.010000	2.070000	-1.896%	180,948	-39.855%
2025-07-10	2.170000	2.170000	2.020000	2.110000	+0.957%	122,588	-40.995%
2025-07-09	2.100000	2.180000	2.070000	2.090000	-0.476%	155,803	-40.431%
2025-07-08	2.070000	2.180000	2.064100	2.100000	+0.478%	232,544	-40.714%
2025-07-07	1.910000	2.190000	1.910000	2.090000	+9.424%	496,020	-40.431%
2025-07-03	1.880000	1.918000	1.840000	1.910000	+0.526%	85,962	-34.817%
2025-07-02	1.900000	1.960000	1.840800	1.900000	0.000%	115,483	-34.474%
2025-07-01	1.850000	1.946700	1.812000	1.900000	+0.529%	87,276	-34.474%
2025-06-30	1.900000	1.980000	1.820000	1.890000	-0.526%	206,553	-34.127%
2025-06-27	1.980000	2.000000	1.765700	1.900000	-4.040%	566,637	-34.474%
2025-06-26	2.170000	2.190000	1.840000	1.980000	-10.000%	610,475	-37.121%
2025-06-25	2.280000	2.280000	2.090000	2.200000	-4.762%	190,340	-43.409%
2025-06-24	2.160000	2.350000	2.160000	2.310000	+8.451%	184,010	-46.104%
2025-06-23	2.330000	2.349400	2.040000	2.130000	-9.362%	516,124	-41.549%
2025-06-20	2.500000	2.519900	2.280000	2.350000	-4.082%	283,024	-47.021%
2025-06-18	2.410000	2.480000	2.377200	2.450000	+2.083%	325,842	-49.184%
2025-06-17	2.500000	2.500000	2.330000	2.400000	-2.041%	226,213	-48.125%
2025-06-16	2.380000	2.500000	2.210000	2.450000	+2.941%	432,716	-49.184%
2025-06-13	2.450000	2.450000	2.210000	2.380000	0.000%	381,486	-47.689%
2025-06-12	2.480000	2.600000	1.900000	2.380000	-4.418%	1,029,939	-47.689%
2025-06-11	2.290000	2.550000	2.240000	2.490000	+16.901%	1,641,168	-50.000%
2025-06-10	1.910000	2.149500	1.830000	2.130000	+12.105%	1,132,150	-41.549%
2025-06-09	1.830000	1.905000	1.820000	1.900000	+6.145%	275,937	-34.474%
2025-06-06	1.730000	1.800000	1.730000	1.790000	+4.070%	149,386	-30.447%
2025-06-05	1.700000	1.730000	1.670000	1.720000	+1.176%	98,888	-27.616%
2025-06-04	1.760000	1.760000	1.650000	1.700000	-2.299%	189,007	-26.765%
2025-06-03	1.740000	1.770000	1.695000	1.740000	+2.959%	234,997	-28.448%
2025-06-02	1.580000	1.750000	1.580000	1.690000	+9.740%	291,301	-26.331%
2025-05-30	1.520000	1.570000	1.440000	1.540000	+2.667%	140,646	-19.156%
2025-05-29	1.600000	1.647200	1.450000	1.500000	-5.063%	472,019	-17.000%
2025-05-28	1.520000	1.600000	1.520000	1.580000	+3.947%	129,358	-21.203%
2025-05-27	1.610000	1.610000	1.500000	1.520000	0.000%	181,382	-18.092%
2025-05-23	1.400000	1.568000	1.390000	1.520000	+4.110%	304,020	-18.092%
2025-05-22	1.500000	1.540000	1.410000	1.460000	-2.667%	240,396	-14.726%
2025-05-21	1.600000	1.600000	1.220000	1.500000	-7.975%	791,682	-17.000%
2025-05-20	1.380000	1.630000	1.370000	1.630000	+18.978%	732,471	-23.620%
2025-05-19	1.320000	1.390000	1.320000	1.370000	+3.788%	264,266	-9.124%
2025-05-16	1.290000	1.340000	1.250000	1.320000	+4.762%	284,207	-5.682%
2025-05-15	1.280000	1.280000	1.190000	1.260000	+3.457%	170,881	-1.190%
2025-05-14	1.340000	1.359700	1.180000	1.217900	-3.341%	245,815	+2.225%
2025-05-13	1.130000	1.390000	1.120000	1.260000	+14.545%	847,889	-1.190%
2025-05-12	1.080000	1.120000	1.050000	1.100000	+5.384%	198,329	+13.182%
2025-05-09	1.060000	1.065000	1.020000	1.043800	-0.581%	25,779	+19.276%
2025-05-08	1.050000	1.080000	0.990000	1.049900	+3.164%	69,206	+18.583%
2025-05-07	1.040000	1.070000	0.990000	1.017700	-1.280%	163,114	+22.335%
2025-05-06	1.070000	1.090000	1.010000	1.030900	-3.654%	64,533	+20.768%
2025-05-05	1.020000	1.090000	1.020000	1.070000	+3.883%	145,515	+16.355%
2025-05-02	1.020000	1.030000	0.990000	1.030000	-0.752%	90,920	+20.874%
2025-05-01	0.980000	1.040000	0.930000	1.037800	+5.898%	130,698	+19.965%
2025-04-30	0.960000	1.000000	0.950000	0.980000	+1.031%	53,685	+27.041%
2025-04-29	0.985000	1.000000	0.950000	0.970000	-0.890%	56,197	+28.351%
2025-04-28	0.976100	1.020000	0.970000	0.978711	-2.119%	119,836	+27.208%
2025-04-25	1.000000	1.015700	0.970000	0.999900	-0.010%	70,729	+24.512%
2025-04-24	1.020000	1.020000	0.960000	1.000000	+1.323%	119,543	+24.500%
2025-04-23	1.040000	1.040000	0.950000	0.986947	-2.282%	81,556	+26.147%
2025-04-22	1.010000	1.020000	0.980000	1.010000	+1.000%	71,041	+23.267%
2025-04-21	1.020000	1.020000	0.965000	1.000000	-3.223%	89,075	+24.500%
2025-04-17	1.070000	1.070000	0.980000	1.033300	+0.223%	134,261	+20.488%
2025-04-16	1.080000	1.080000	1.025000	1.031000	-2.736%	77,945	+20.757%
2025-04-15	1.090000	1.090000	1.000000	1.060000	-1.852%	115,320	+17.453%
2025-04-14	1.090000	1.090000	1.010000	1.080000	+1.887%	168,010	+15.278%
2025-04-11	1.020000	1.070000	0.965400	1.060000	+7.211%	139,346	+17.453%
2025-04-10	0.928900	1.000000	0.928900	0.988709	+4.075%	126,650	+25.922%
2025-04-09	0.949400	0.961500	0.895000	0.950000	+0.228%	208,010	+31.053%
2025-04-08	0.990000	1.000000	0.930000	0.947840	-2.285%	96,404	+31.351%
2025-04-07	0.990000	1.020000	0.920100	0.970000	-2.020%	107,987	+28.351%
2025-04-04	0.860000	1.040000	0.850000	0.990000	+4.488%	165,522	+25.758%
2025-04-03	0.900000	0.989500	0.900000	0.947480	+3.144%	134,914	+31.401%
2025-04-02	0.932700	0.950000	0.890000	0.918603	+1.079%	86,096	+35.532%
2025-04-01	0.920000	0.978750	0.880000	0.908800	-2.269%	165,419	+36.994%
2025-03-31	0.964700	0.986000	0.894243	0.929900	-6.543%	194,163	+33.885%
2025-03-28	1.020000	1.025000	0.956200	0.995000	-4.327%	195,923	+25.126%
2025-03-27	1.130000	1.130000	1.020000	1.040000	-4.306%	157,414	+19.712%
2025-03-26	1.120000	1.120000	1.060000	1.086800	-1.200%	77,898	+14.556%
2025-03-25	1.110000	1.110000	1.075000	1.100000	+1.852%	90,977	+13.182%
2025-03-24	1.110000	1.110000	1.060000	1.080000	+0.935%	148,861	+15.278%
2025-03-21	1.100000	1.100000	1.030000	1.070000	+0.244%	118,938	+16.355%
2025-03-20	1.080000	1.140600	1.000100	1.067400	-0.327%	379,452	+16.639%
2025-03-19	1.160000	1.160000	1.060000	1.070900	-4.384%	181,067	+16.257%
2025-03-18	1.200000	1.200000	1.101500	1.120000	-4.729%	114,906	+11.161%
2025-03-17	1.200000	1.230000	1.130000	1.175600	-0.373%	290,074	+5.903%
2025-03-14	1.140000	1.212500	1.140000	1.180000	+5.357%	437,480	+5.508%
2025-03-13	1.150000	1.150000	1.070000	1.120000	+2.752%	79,924	+11.161%
2025-03-12	1.080000	1.120900	1.080000	1.090000	+1.869%	68,500	+14.220%
2025-03-11	1.090000	1.126600	0.963300	1.070000	-1.136%	431,841	+16.355%
2025-03-10	1.130000	1.150000	1.080000	1.082300	-4.221%	108,215	+15.033%
2025-03-07	1.160000	1.169200	1.100000	1.130000	-2.410%	106,735	+10.177%
2025-03-06	1.150000	1.168100	1.130000	1.157900	+0.687%	78,370	+7.522%
2025-03-05	1.190000	1.190000	1.101000	1.150000	+4.545%	80,690	+8.261%
2025-03-04	1.050000	1.199800	1.050000	1.100000	+4.762%	183,302	+13.182%
2025-03-03	1.120000	1.150000	1.050000	1.050000	-5.192%	198,146	+18.571%
2025-02-28	1.130000	1.130000	1.081400	1.107500	+3.505%	80,173	+12.415%
2025-02-27	1.060000	1.100000	1.050000	1.070000	0.000%	83,600	+16.355%
2025-02-26	1.070000	1.097200	1.050000	1.070000	0.000%	39,562	+16.355%
2025-02-25	1.100000	1.110000	1.024100	1.070000	-1.364%	93,190	+16.355%
2025-02-24	1.120000	1.138800	1.080000	1.084800	-0.477%	61,063	+14.768%
2025-02-21	1.130000	1.130000	1.060000	1.090000	-0.909%	108,062	+14.220%
2025-02-20	1.140000	1.140000	1.080000	1.100000	-2.655%	100,032	+13.182%
2025-02-19	1.190000	1.219000	1.090000	1.130000	-1.739%	232,207	+10.177%
2025-02-18	1.163200	1.239900	1.120000	1.150000	-0.433%	351,801	+8.261%
2025-02-14	1.190000	1.193600	1.150000	1.155000	-1.282%	68,478	+7.792%
2025-02-13	1.150000	1.180000	1.149900	1.170000	+1.115%	46,266	+6.410%
2025-02-12	1.150000	1.180000	1.120000	1.157100	+0.644%	54,045	+7.597%
2025-02-11	1.150000	1.160000	1.120000	1.149700	+1.743%	158,139	+8.289%
2025-02-10	1.170000	1.180000	1.114700	1.130000	-2.586%	65,342	+10.177%
2025-02-07	1.180000	1.210000	1.140000	1.160000	-1.861%	81,976	+7.328%
2025-02-06	1.190000	1.210000	1.150000	1.182000	+1.026%	148,524	+5.330%
2025-02-05	1.220000	1.239000	1.150000	1.170000	-1.681%	44,689	+6.410%
2025-02-04	1.160000	1.281300	1.130000	1.190000	+0.847%	363,416	+4.622%
2025-02-03	1.120000	1.200000	1.110000	1.180000	+6.306%	206,289	+5.508%
2025-01-31	1.080000	1.120000	1.032000	1.110000	+4.717%	132,160	+12.162%
2025-01-30	1.050000	1.080000	1.010000	1.060000	+1.923%	285,953	+17.453%
2025-01-29	1.040000	1.079500	1.030000	1.040000	0.000%	124,168	+19.712%
2025-01-28	1.030000	1.080000	1.020000	1.040000	-0.952%	172,279	+19.712%
2025-01-27	1.140000	1.140000	1.020000	1.050000	-4.545%	303,817	+18.571%
2025-01-24	1.140000	1.140000	1.060000	1.100000	-2.655%	138,714	+13.182%
2025-01-23	1.080000	1.140000	1.060000	1.130000	+3.670%	239,258	+10.177%
2025-01-22	1.140000	1.140000	1.070000	1.090000	-3.540%	134,163	+14.220%
2025-01-21	1.100000	1.140000	1.065000	1.130000	+3.670%	323,592	+10.177%
2025-01-17	1.100000	1.120000	1.050100	1.090000	-2.679%	83,664	+14.220%
2025-01-16	1.080000	1.132600	1.010100	1.120000	+8.213%	182,796	+11.161%
2025-01-15	1.070000	1.071800	1.011800	1.035000	+0.485%	82,012	+20.290%
2025-01-14	1.050000	1.090000	1.020000	1.030000	-0.598%	75,869	+20.874%
2025-01-13	1.050000	1.080000	1.010000	1.036200	-0.365%	102,508	+20.151%
2025-01-10	1.120000	1.120000	1.000000	1.040000	-6.968%	148,251	+19.712%
2025-01-08	1.165000	1.165000	1.100000	1.117900	-5.837%	97,553	+11.370%
2025-01-07	1.230000	1.240000	1.150000	1.187200	-1.884%	100,280	+4.869%
2025-01-06	1.200000	1.289900	1.180000	1.210000	+1.681%	139,791	+2.893%
2025-01-03	1.160000	1.230000	1.160000	1.190000	+3.478%	130,021	+4.622%
2025-01-02	1.200000	1.215000	1.140000	1.150000	-4.167%	149,933	+8.261%
2024-12-31	1.260000	1.280000	1.140000	1.200000	-3.226%	227,914	+3.750%
2024-12-30	1.280000	1.330000	1.170000	1.240000	-3.125%	319,089	+0.403%
2024-12-27	1.230000	1.330000	1.230000	1.280000	+0.787%	160,487	-2.734%
2024-12-26	1.240000	1.290000	1.200000	1.270000	-0.781%	436,364	-1.969%
2024-12-24	1.200000	1.300000	1.184000	1.280000	+2.400%	360,185	-2.734%
2024-12-23	1.200000	1.280000	0.960000	1.250000	-8.088%	1,450,829	-0.400%
2024-12-20	1.220000	1.420000	1.220000	1.360000	+6.250%	1,275,279	-8.456%
2024-12-19	1.130000	1.320000	1.080200	1.280000	+12.281%	972,158	-2.734%
2024-12-18	1.080000	1.200000	1.050000	1.140000	+4.587%	994,204	+9.211%
2024-12-17	0.920000	1.130000	0.860000	1.090000	+23.345%	730,751	+14.220%
2024-12-16	0.860000	0.930000	0.810000	0.883700	+2.756%	557,481	+40.885%
2024-12-13	0.910000	0.937800	0.810000	0.860000	-7.527%	277,601	+44.767%
2024-12-12	0.920000	0.949500	0.851000	0.930000	+2.175%	133,457	+33.871%
2024-12-11	0.970000	0.980000	0.880000	0.910200	-10.765%	946,652	+36.783%
2024-12-10	1.050000	1.050000	0.950000	1.020000	0.000%	177,405	+22.059%
2024-12-09	1.080000	1.080000	0.990000	1.020000	-1.923%	235,727	+22.059%
2024-12-06	1.050000	1.080000	1.000000	1.040000	0.000%	180,362	+19.712%
2024-12-05	1.118000	1.118000	1.020000	1.040000	-2.804%	95,636	+19.712%
2024-12-04	1.150000	1.150000	1.020000	1.070000	-5.310%	241,195	+16.355%
2024-12-03	1.080000	1.150000	1.060000	1.130000	+0.893%	214,102	+10.177%
2024-12-02	1.050000	1.290000	1.050000	1.120000	+14.274%	1,181,294	+11.161%
2024-11-29	0.940000	1.080000	0.907600	0.980100	+5.409%	323,423	+27.028%
2024-11-27	0.890000	0.950000	0.800000	0.929807	+3.312%	154,302	+33.899%
2024-11-26	0.922000	0.950500	0.880000	0.900000	+2.571%	106,511	+38.333%
2024-11-25	0.900000	0.949999	0.860000	0.877444	-2.506%	208,935	+41.889%
2024-11-22	0.920000	0.957050	0.850500	0.900000	-2.174%	118,157	+38.333%
2024-11-21	0.980100	1.019900	0.910800	0.920000	-7.080%	143,515	+35.326%
2024-11-20	1.110000	1.115000	0.970100	0.990100	-11.202%	195,063	+25.745%
2024-11-19	1.150000	1.190000	1.110000	1.115000	-5.508%	164,805	+11.659%
2024-11-18	1.250000	1.265000	1.139900	1.180000	-4.065%	121,773	+5.508%
2024-11-15	1.280000	1.281400	1.190000	1.230000	-5.385%	178,762	+1.220%
2024-11-14	1.300000	1.330000	1.270000	1.300000	-2.256%	50,930	-4.231%
2024-11-13	1.350000	1.350000	1.270000	1.330000	0.000%	111,044	-6.391%
2024-11-12	1.310000	1.349500	1.300000	1.330000	+0.758%	48,211	-6.391%
2024-11-11	1.300000	1.350000	1.300000	1.320000	+2.326%	121,328	-5.682%
2024-11-08	1.300000	1.300000	1.260000	1.290000	0.000%	23,982	-3.488%
2024-11-07	1.310000	1.335500	1.230000	1.290000	+0.781%	77,388	-3.488%
2024-11-06	1.290000	1.300000	1.240000	1.280000	+2.400%	100,415	-2.734%
2024-11-05	1.250000	1.250000	1.210000	1.250000	+1.626%	74,499	-0.400%
2024-11-04	1.260000	1.340000	1.140000	1.230000	-3.142%	388,594	+1.220%
2024-11-01	1.300000	1.380000	1.230000	1.269900	+1.592%	492,412	-1.961%
2024-10-31	1.310000	1.320000	1.120000	1.250000	-3.846%	361,975	-0.400%
2024-10-30	1.320000	1.340000	1.290000	1.300000	-2.985%	38,221	-4.231%
2024-10-29	1.390000	1.400000	1.270000	1.340000	-0.741%	111,917	-7.090%
2024-10-28	1.300000	1.395000	1.290000	1.350000	+6.299%	810,780	-7.778%
2024-10-25	1.250000	1.320000	1.240000	1.270000	+4.959%	331,765	-1.969%
2024-10-24	1.140000	1.240000	1.050000	1.210000	+5.217%	312,396	+2.893%
2024-10-23	1.110000	1.170000	1.110000	1.150000	0.000%	34,040	+8.261%
2024-10-22	1.110000	1.150000	1.070000	1.150000	+4.545%	26,070	+8.261%
2024-10-21	1.080000	1.100000	1.040000	1.100000	+2.804%	55,785	+13.182%
2024-10-18	1.140000	1.150000	1.050000	1.070000	-2.727%	60,942	+16.355%
2024-10-17	0.999800	1.100000	0.957500	1.100000	+12.302%	100,537	+13.182%
2024-10-16	0.967600	1.000000	0.920000	0.979500	+2.351%	143,877	+27.106%
2024-10-15	1.160000	1.220000	0.954900	0.957000	-12.202%	388,577	+30.094%
2024-10-14	1.090000	1.120000	1.030000	1.090000	-3.540%	148,119	+14.220%
2024-10-11	1.220000	1.240000	1.090000	1.130000	-7.377%	263,292	+10.177%
2024-10-10	1.190000	1.220000	1.100000	1.220000	-0.286%	90,455	+2.049%
2024-10-09	1.240000	1.250000	1.090000	1.223500	+0.287%	221,449	+1.757%
2024-10-08	1.255700	1.270000	1.220000	1.220000	-2.400%	30,464	+2.049%
2024-10-07	1.230000	1.290000	1.210000	1.250000	-0.794%	74,393	-0.400%
2024-10-04	1.240000	1.280000	1.220000	1.260000	+3.279%	50,194	-1.190%
2024-10-03	1.190200	1.280000	1.190200	1.220000	+0.826%	48,986	+2.049%
2024-10-02	1.200000	1.240000	1.200000	1.210000	-0.820%	27,884	+2.893%
2024-10-01	1.230000	1.230000	1.170000	1.220000	-3.937%	75,943	+2.049%
2024-09-30	1.270000	1.370000	1.240000	1.270000	-0.781%	64,972	-1.969%
2024-09-27	1.300000	1.300000	1.250000	1.280000	+0.787%	64,438	-2.734%
2024-09-26	1.200000	1.280000	1.110000	1.270000	+5.833%	106,077	-1.969%
2024-09-25	1.330000	1.330000	1.170000	1.200000	-4.000%	185,650	+3.750%
2024-09-24	1.260000	1.290000	0.900000	1.250000	-3.505%	802,251	-0.400%
2024-09-23	1.290000	1.324700	1.260000	1.295400	-0.354%	61,212	-3.891%
2024-09-20	1.310000	1.350000	1.203300	1.300000	-3.704%	93,373	-4.231%
2024-09-19	1.390000	1.390000	1.310000	1.350000	0.000%	67,864	-7.778%
2024-09-18	1.330000	1.365000	1.310000	1.350000	+0.746%	77,287	-7.778%
2024-09-17	1.350000	1.420000	1.310000	1.340000	0.000%	125,676	-7.090%
2024-09-16	1.250000	1.455000	1.250000	1.340000	-0.741%	334,495	-7.090%
2024-09-13	1.350000	1.350000	1.190000	1.350000	+4.651%	197,229	-7.778%
2024-09-12	1.280000	1.350000	1.220000	1.290000	+5.738%	316,417	-3.488%
2024-09-11	1.150000	1.310000	1.060000	1.220000	+5.172%	488,488	+2.049%
2024-09-10	1.120000	1.180000	1.050000	1.160000	+4.505%	255,007	+7.328%
2024-09-09	0.958500	1.140000	0.938500	1.110000	+17.922%	713,544	+12.162%
2024-09-06	0.940000	0.944621	0.882000	0.941300	-0.916%	94,085	+32.264%
2024-09-05	0.950900	0.968800	0.926200	0.950000	-2.062%	81,688	+31.053%
2024-09-04	0.979900	0.990000	0.931000	0.970000	-1.000%	102,255	+28.351%
2024-09-03	0.916000	0.990000	0.881600	0.979800	+10.090%	593,351	+27.067%
2024-08-30	0.730001	0.950000	0.730001	0.890000	+17.105%	1,371,398	+39.888%
2024-08-29	0.744100	0.760000	0.680000	0.760000	+7.193%	373,033	+63.816%
2024-08-28	0.721000	0.754900	0.672900	0.709000	-4.318%	2,183,057	+75.599%
2024-08-27	0.787600	0.829302	0.730500	0.741000	-8.738%	133,534	+68.016%
2024-08-26	0.801000	0.829999	0.756000	0.811948	-2.175%	158,911	+53.335%
2024-08-23	0.819700	0.845000	0.790000	0.830000	+0.363%	138,890	+50.000%
2024-08-22	0.765600	0.840000	0.701600	0.827000	+2.099%	285,455	+50.544%
2024-08-21	0.830000	0.830000	0.761700	0.810000	+0.124%	71,139	+53.704%
2024-08-20	0.760000	0.849999	0.760000	0.809000	+5.614%	170,498	+53.894%
2024-08-19	0.750000	0.770000	0.744000	0.766000	-0.519%	43,126	+62.533%
2024-08-16	0.720000	0.770000	0.700100	0.770000	+4.054%	42,896	+61.688%
2024-08-15	0.700000	0.750000	0.690200	0.740000	+5.714%	110,480	+68.243%
2024-08-14	0.661000	0.710000	0.656800	0.700000	0.000%	39,595	+77.857%
2024-08-13	0.685000	0.700000	0.640000	0.700000	0.000%	94,582	+77.857%
2024-08-12	0.674000	0.700000	0.635500	0.700000	+6.222%	43,780	+77.857%
2024-08-09	0.659400	0.700000	0.640100	0.659000	+4.936%	35,647	+88.923%
2024-08-08	0.689400	0.727500	0.600000	0.628000	-5.222%	214,074	+98.248%
2024-08-07	0.765200	0.798800	0.598500	0.662600	-3.901%	476,615	+87.896%
2024-08-06	0.703900	0.730000	0.670100	0.689500	-1.019%	55,577	+80.566%
2024-08-05	0.646000	0.750000	0.646000	0.696600	-5.635%	175,331	+78.725%
2024-08-02	0.640000	0.738200	0.640000	0.738200	+8.559%	197,711	+68.653%
2024-08-01	0.823900	0.876500	0.636500	0.680000	-10.503%	4,120,805	+83.088%
2024-07-31	0.810000	0.810000	0.700000	0.759800	+5.352%	54,500	+63.859%
2024-07-30	0.751500	0.809400	0.721200	0.721200	-6.459%	42,296	+72.629%
2024-07-29	0.790000	0.820000	0.760000	0.771000	-4.740%	80,729	+61.479%
2024-07-26	0.803000	0.845000	0.780100	0.809363	-0.079%	44,287	+53.825%
2024-07-25	0.810000	0.840000	0.789000	0.810000	-2.292%	47,180	+53.704%
2024-07-24	0.802000	0.839900	0.781200	0.829000	+6.132%	130,924	+50.181%
2024-07-23	0.780000	0.790000	0.750100	0.781100	+1.428%	77,668	+59.391%
2024-07-22	0.750000	0.789000	0.720000	0.770100	+5.262%	87,772	+61.667%
2024-07-19	0.761000	0.791100	0.512000	0.731600	-3.750%	1,120,988	+70.175%
2024-07-18	0.770000	0.787620	0.700000	0.760100	-3.504%	318,891	+63.794%
2024-07-17	0.871000	0.871000	0.730000	0.787700	-10.336%	670,022	+58.055%
2024-07-16	0.960000	0.960000	0.784900	0.878500	-4.935%	498,171	+41.719%
2024-07-15	1.010000	1.029900	0.899950	0.924100	-8.505%	198,888	+34.726%
2024-07-12	1.030000	1.050000	0.866600	1.010000	-1.942%	352,935	+23.267%
2024-07-11	0.970000	1.100000	0.970000	1.030000	+6.186%	249,977	+20.874%
2024-07-10	0.945000	0.990000	0.910000	0.970000	+4.290%	272,309	+28.351%
2024-07-09	1.210000	1.400000	0.906700	0.930100	-19.115%	881,166	+33.857%
2024-07-08	1.270000	1.270000	1.100000	1.149900	-6.512%	392,065	+8.270%
2024-07-05	1.300000	1.320000	1.050000	1.230000	-6.818%	350,958	+1.220%
2024-07-03	1.340000	1.400000	1.240000	1.320000	+6.452%	466,319	-5.682%
2024-07-02	1.090000	1.500000	1.070000	1.240000	+14.815%	2,511,088	+0.403%
2024-07-01	1.060000	1.130000	0.980000	1.080000	-3.571%	1,436,197	+15.278%
2024-06-28	1.020000	1.140000	0.958900	1.120000	+9.804%	509,956	+11.161%
2024-06-27	0.870000	1.040000	0.870000	1.020000	+19.775%	211,575	+22.059%
2024-06-26	0.807400	0.851600	0.698000	0.851600	+0.662%	132,146	+46.195%
2024-06-25	0.840000	0.850000	0.800100	0.846000	+0.086%	32,320	+47.163%
2024-06-24	0.841000	0.890000	0.800000	0.845272	-5.872%	122,570	+47.290%
2024-06-21	0.910000	0.940000	0.821000	0.898000	-0.222%	72,460	+38.641%
2024-06-20	0.930000	0.952125	0.840000	0.900000	-2.174%	57,337	+38.333%
2024-06-18	0.922300	0.960000	0.882000	0.920000	-1.385%	28,682	+35.326%
2024-06-17	0.978000	0.999900	0.828300	0.932917	-3.823%	274,656	+33.452%
2024-06-14	1.040000	1.040000	0.952400	0.970000	-4.902%	64,610	+28.351%
2024-06-13	1.060000	1.069100	1.000000	1.020000	-0.971%	32,230	+22.059%
2024-06-12	1.000000	1.129900	1.000000	1.030000	+1.980%	127,521	+20.874%
2024-06-11	1.040000	1.051300	0.960000	1.010000	-2.885%	51,151	+23.267%
2024-06-10	1.080000	1.085000	0.950000	1.040000	-5.455%	195,473	+19.712%
2024-06-07	1.116000	1.130000	1.060000	1.100000	-3.509%	85,271	+13.182%
2024-06-06	1.200000	1.210000	1.100000	1.140000	-2.564%	24,433	+9.211%
2024-06-05	1.180000	1.229900	1.100700	1.170000	-0.847%	75,286	+6.410%
2024-06-04	1.110000	1.249200	1.100000	1.180000	+4.425%	189,574	+5.508%
2024-06-03	1.160000	1.174000	1.100000	1.130000	+4.630%	47,092	+10.177%
2024-05-31	1.100000	1.130000	1.020000	1.080000	0.000%	106,200	+15.278%
2024-05-30	1.070000	1.140000	1.060100	1.080000	-2.703%	52,544	+15.278%
2024-05-29	1.110000	1.180000	1.030000	1.110000	+1.835%	46,422	+12.162%
2024-05-28	1.110000	1.212200	1.080000	1.090000	-6.598%	72,581	+14.220%
2024-05-24	1.180000	1.215000	1.060000	1.167000	+0.603%	38,201	+6.684%
2024-05-23	1.270000	1.270000	1.020000	1.160000	-6.452%	99,240	+7.328%
2024-05-22	1.230000	1.300000	1.186700	1.240000	-1.587%	55,053	+0.403%
2024-05-21	1.300000	1.320000	1.140000	1.260000	0.000%	69,874	-1.190%
2024-05-20	1.280000	1.340800	1.170000	1.260000	+4.132%	194,661	-1.190%
2024-05-17	1.200000	1.285000	1.160000	1.210000	-0.820%	79,991	+2.893%
2024-05-16	1.190000	1.230000	1.170000	1.220000	+1.836%	30,389	+2.049%
2024-05-15	1.140000	1.200000	1.140000	1.198000	+6.964%	61,973	+3.923%
2024-05-14	1.110000	1.218200	1.110000	1.120000	-2.609%	55,482	+11.161%
2024-05-13	1.180000	1.213000	1.060000	1.150000	-2.542%	63,059	+8.261%
2024-05-10	1.220000	1.300000	1.150000	1.180000	+0.528%	96,731	+5.508%
2024-05-09	1.210000	1.250000	1.080000	1.173800	-4.569%	121,553	+6.066%
2024-05-08	1.290000	1.380000	1.210000	1.230000	-4.651%	81,070	+1.220%
2024-05-07	1.200000	1.490000	1.200000	1.290000	+1.575%	406,483	-3.488%
2024-05-06	1.340000	1.340000	1.230000	1.270000	-4.511%	57,383	-1.969%
2024-05-03	1.260000	1.340000	1.190000	1.330000	+4.724%	136,632	-6.391%
2024-05-02	1.360000	1.360000	1.215800	1.270000	+0.794%	104,024	-1.969%
2024-05-01	1.370000	1.420000	1.240000	1.260000	-6.667%	45,679	-1.190%

.dark-mode .Hd6szV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hd6szV{ color: #333333; background-color: white; border: 2px solid #333333; }NRSNNeuroSense Therapeutics Ltd.stock NASDAQ

NRSN
NeuroSense Therapeutics Ltd.
stock NASDAQ