Dark

NRSN
NeuroSense Therapeutics Ltd.
stock NASDAQ

At Close

Jun 23, 2026 3:59:30 PM EDT

0.7632USD-3.270%(-0.0258)127,269

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jun 23, 2026 9:28:30 AM EDT

0.7998USD+1.369%(+0.0108)200

After-hours

Jun 23, 2026 4:21:30 PM EDT

0.7780USD+1.939%(+0.0148)2,116

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-23	0.7710	0.800000	0.745300	0.767800	-2.687%	127,269	0.000%
2026-06-22	0.8280	0.899900	0.770000	0.789000	-1.939%	322,029	-2.687%
2026-06-18	0.7500	0.804600	0.740000	0.804600	+14.128%	241,043	-4.574%
2026-06-17	0.7000	0.739100	0.686000	0.705000	+0.858%	324,674	+8.908%
2026-06-16	0.6900	0.729899	0.680100	0.699000	+1.747%	79,560	+9.843%
2026-06-15	0.7500	0.770000	0.670100	0.687000	-6.556%	298,754	+11.761%
2026-06-12	0.7500	0.773200	0.710000	0.735200	-0.514%	181,902	+4.434%
2026-06-11	0.7400	0.744550	0.710100	0.739000	+1.053%	229,162	+3.897%
2026-06-10	0.7800	0.793700	0.721000	0.731300	-3.776%	133,495	+4.991%
2026-06-09	0.8171	0.817100	0.745100	0.760000	+1.118%	145,407	+1.026%
2026-06-08	0.7701	0.809900	0.740000	0.751600	+0.200%	125,090	+2.155%
2026-06-05	0.7800	0.830000	0.730000	0.750100	-3.846%	102,135	+2.360%
2026-06-04	0.8000	0.830000	0.776800	0.780100	-0.038%	163,959	-1.577%
2026-06-03	0.8000	0.839900	0.780100	0.780400	-2.450%	90,861	-1.615%
2026-06-02	0.8419	0.842600	0.780000	0.800000	-1.575%	116,266	-4.025%
2026-06-01	0.8500	0.869500	0.810000	0.812800	-1.047%	94,036	-5.536%
2026-05-29	0.8600	0.900000	0.820400	0.821400	-4.488%	125,313	-6.525%
2026-05-28	0.9000	0.930000	0.860000	0.860000	-3.943%	126,437	-10.721%
2026-05-27	0.8700	0.930000	0.870000	0.895300	+2.684%	164,530	-14.241%
2026-05-26	0.8600	0.879800	0.850000	0.871900	+6.329%	110,082	-11.939%
2026-05-22	0.7666	0.833500	0.766600	0.820000	+6.080%	66,955	-6.366%
2026-05-21	0.7850	0.830300	0.772200	0.773000	-4.556%	44,638	-0.673%
2026-05-20	0.8000	0.859800	0.760300	0.809900	+6.286%	71,838	-5.198%
2026-05-19	0.7800	0.840000	0.750000	0.762000	-1.078%	151,358	+0.761%
2026-05-18	0.8400	0.869400	0.737500	0.770300	-6.811%	234,088	-0.325%
2026-05-15	0.8524	0.857500	0.820000	0.826600	-2.856%	43,379	-7.113%
2026-05-14	0.8500	0.888900	0.820100	0.850900	+2.210%	93,471	-9.766%
2026-05-13	0.8300	0.835000	0.810000	0.832500	-0.060%	106,330	-7.772%
2026-05-12	0.8500	0.869900	0.830000	0.833000	-0.240%	42,354	-7.827%
2026-05-11	0.8800	0.888900	0.830000	0.835000	-5.114%	95,116	-8.048%
2026-05-08	0.8800	0.900000	0.831000	0.880000	+0.342%	80,310	-12.750%
2026-05-07	0.8900	0.900000	0.861100	0.877000	-2.328%	48,308	-12.452%
2026-05-06	0.9759	0.975900	0.800500	0.897900	-5.464%	445,441	-14.489%
2026-05-05	0.8900	0.960000	0.890000	0.949800	+6.719%	213,083	-19.162%
2026-05-04	0.9000	0.900000	0.875000	0.890000	-0.736%	152,578	-13.730%
2026-05-01	0.8300	0.900000	0.830000	0.896600	+9.208%	186,229	-14.365%
2026-04-30	0.8190	0.840000	0.810100	0.821000	+2.229%	245,491	-6.480%
2026-04-29	0.8080	0.810000	0.761000	0.803100	-0.717%	141,543	-4.395%
2026-04-28	0.8000	0.860000	0.750010	0.808900	+7.781%	381,794	-5.081%
2026-04-27	0.7790	0.809999	0.750000	0.750500	+0.053%	67,326	+2.305%
2026-04-24	0.7290	0.820000	0.720000	0.750100	+4.924%	207,674	+2.360%
2026-04-23	0.7101	0.730000	0.710000	0.714900	+1.794%	80,059	+7.400%
2026-04-22	0.7200	0.730000	0.700100	0.702300	+1.783%	94,619	+9.326%
2026-04-21	0.7200	0.720000	0.680000	0.690000	-2.817%	94,963	+11.275%
2026-04-20	0.7024	0.730000	0.701500	0.710000	+0.424%	148,465	+8.141%
2026-04-17	0.7221	0.740000	0.700000	0.707000	-0.141%	152,532	+8.600%
2026-04-16	0.7300	0.750000	0.701000	0.708000	-3.014%	96,899	+8.446%
2026-04-15	0.7100	0.749900	0.710000	0.730000	+2.817%	109,357	+5.178%
2026-04-14	0.7100	0.739000	0.710000	0.710000	-0.113%	65,057	+8.141%
2026-04-13	0.6967	0.740000	0.696700	0.710800	+1.543%	77,381	+8.019%
2026-04-10	0.7100	0.732000	0.683900	0.700000	-4.110%	94,835	+9.686%
2026-04-09	0.7290	0.732000	0.700000	0.730000	+1.248%	134,855	+5.178%
2026-04-08	0.7448	0.750000	0.717800	0.721000	-5.132%	99,023	+6.491%
2026-04-07	0.7655	0.820000	0.720000	0.760000	-0.262%	119,871	+1.026%
2026-04-06	0.8400	0.860000	0.740000	0.762000	-8.193%	283,080	+0.761%
2026-04-02	0.7700	0.839800	0.760000	0.830000	+9.211%	99,044	-7.494%
2026-04-01	0.7700	0.780000	0.760000	0.760000	+0.662%	63,808	+1.026%
2026-03-31	0.7300	0.789900	0.710000	0.755000	+3.283%	45,486	+1.695%
2026-03-30	0.7164	0.779200	0.690200	0.731000	0.000%	84,881	+5.034%
2026-03-27	0.7600	0.793749	0.730200	0.731000	-5.065%	116,778	+5.034%
2026-03-26	0.7700	0.810000	0.770000	0.770000	0.000%	63,033	-0.286%
2026-03-25	0.7100	0.783800	0.710000	0.770000	+5.479%	144,268	-0.286%
2026-03-24	0.7558	0.760000	0.630000	0.730000	-1.484%	532,610	+5.178%
2026-03-23	0.7700	0.809900	0.740000	0.741000	-1.594%	131,131	+3.617%
2026-03-20	0.7800	0.815000	0.750000	0.753000	-4.526%	165,992	+1.965%
2026-03-19	0.7736	0.789890	0.750000	0.788700	+1.833%	145,164	-2.650%
2026-03-18	0.8100	0.823200	0.750000	0.774500	-5.363%	166,304	-0.865%
2026-03-17	0.8310	0.831000	0.770000	0.818388	+0.886%	149,431	-6.181%
2026-03-16	0.8700	1.050000	0.760000	0.811200	-5.609%	1,213,148	-5.350%
2026-03-13	0.8380	0.872624	0.838000	0.859400	+1.106%	37,121	-10.659%
2026-03-12	0.8860	0.886000	0.830300	0.850000	-2.969%	74,501	-9.671%
2026-03-11	0.8505	0.885200	0.835000	0.876010	+0.888%	64,262	-12.353%
2026-03-10	0.9100	0.910000	0.841000	0.868300	+3.320%	201,289	-11.574%
2026-03-09	0.8487	0.890000	0.820000	0.840400	-2.956%	211,743	-8.639%
2026-03-06	0.8550	0.899500	0.835500	0.866000	+1.381%	67,701	-11.339%
2026-03-05	0.8605	0.885100	0.820000	0.854200	-3.915%	60,273	-10.115%
2026-03-04	0.8790	0.890700	0.850100	0.889000	+4.588%	80,885	-13.633%
2026-03-03	0.8300	0.865000	0.812700	0.850000	0.000%	79,676	-9.671%
2026-03-02	0.8900	0.900000	0.831000	0.850000	-6.480%	105,153	-9.671%
2026-02-27	0.9100	0.919800	0.880000	0.908900	+0.787%	40,994	-15.524%
2026-02-26	0.9090	0.913000	0.850000	0.901800	+2.489%	86,536	-14.859%
2026-02-25	0.8575	0.881228	0.830000	0.879900	+7.436%	45,173	-12.740%
2026-02-24	0.8800	0.899900	0.812000	0.819000	-6.932%	209,184	-6.252%
2026-02-23	0.9090	0.909800	0.870000	0.880000	-2.655%	69,856	-12.750%
2026-02-20	0.8865	0.939900	0.880000	0.904000	+2.681%	145,056	-15.066%
2026-02-19	0.9300	0.930000	0.860200	0.880400	+3.200%	96,598	-12.790%
2026-02-18	1.0500	1.050000	0.853100	0.853100	-14.690%	933,242	-9.999%
2026-02-17	1.0500	1.050000	0.985100	1.000000	-3.846%	176,895	-23.220%
2026-02-13	1.0100	1.050000	0.995000	1.040000	+4.000%	157,929	-26.173%
2026-02-12	1.0200	1.050000	0.952400	1.000000	-0.990%	95,763	-23.220%
2026-02-11	1.0500	1.050000	0.990000	1.010000	-0.980%	190,908	-23.980%
2026-02-10	1.0500	1.060000	0.990600	1.020000	0.000%	161,406	-24.725%
2026-02-09	0.9399	1.030000	0.900300	1.020000	+8.522%	193,916	-24.725%
2026-02-06	0.8700	0.959700	0.861000	0.939900	+8.034%	152,051	-18.310%
2026-02-05	0.8893	0.889300	0.853300	0.870000	-3.118%	98,125	-11.747%
2026-02-04	0.9320	0.958400	0.841200	0.898000	-2.381%	182,594	-14.499%
2026-02-03	0.9200	0.959900	0.900000	0.919900	-1.065%	143,457	-16.534%
2026-02-02	0.9601	0.970000	0.911000	0.929800	+1.065%	158,828	-17.423%
2026-01-30	0.9400	0.947300	0.875000	0.920000	-3.148%	147,692	-16.543%
2026-01-29	0.9200	0.949900	0.883700	0.949900	+2.316%	122,652	-19.170%
2026-01-28	0.9200	0.950000	0.880100	0.928400	+2.033%	137,384	-17.299%
2026-01-27	0.9249	0.935800	0.870100	0.909900	-1.497%	124,481	-15.617%
2026-01-26	0.9500	0.968200	0.900700	0.923726	-3.678%	137,617	-16.880%
2026-01-23	0.9399	0.970000	0.930000	0.959000	+2.010%	182,545	-19.937%
2026-01-22	0.9400	0.990000	0.920000	0.940100	-2.792%	328,511	-18.328%
2026-01-21	1.0700	1.080000	0.940000	0.967100	-5.186%	1,367,356	-20.608%
2026-01-20	0.8800	1.055000	0.860000	1.020000	+7.335%	382,347	-24.725%
2026-01-16	0.9907	1.009800	0.930100	0.950300	-4.059%	103,757	-19.204%
2026-01-15	0.9695	1.030000	0.910000	0.990500	-7.430%	270,731	-22.484%
2026-01-14	1.1000	1.100000	1.050000	1.070000	-1.835%	68,890	-28.243%
2026-01-13	1.0200	1.100000	1.000000	1.090000	+5.825%	209,776	-29.560%
2026-01-12	1.0700	1.085000	1.000000	1.030000	-3.738%	374,133	-25.456%
2026-01-09	0.9300	1.100000	0.930000	1.070000	+14.072%	447,061	-28.243%
2026-01-08	0.8525	0.938000	0.850000	0.938000	+12.430%	265,877	-18.145%
2026-01-07	0.8800	0.880000	0.810000	0.834300	-4.214%	106,839	-7.971%
2026-01-06	0.8800	0.899999	0.825000	0.871000	-1.045%	245,409	-11.848%
2026-01-05	0.7900	0.885500	0.770000	0.880200	+12.861%	272,817	-12.770%
2026-01-02	0.8000	0.800000	0.750400	0.779900	+1.417%	211,205	-1.551%
2025-12-31	0.7000	0.769800	0.680100	0.769000	+8.340%	284,841	-0.156%
2025-12-30	0.7231	0.749800	0.700100	0.709800	-6.605%	258,682	+8.171%
2025-12-29	0.8000	0.829900	0.710300	0.760000	-5.000%	445,202	+1.026%
2025-12-26	0.8300	0.840000	0.770000	0.800000	-2.141%	255,547	-4.025%
2025-12-24	0.8140	0.841000	0.780000	0.817500	-2.679%	147,822	-6.080%
2025-12-23	0.9100	0.910000	0.830200	0.840000	-0.119%	286,443	-8.595%
2025-12-22	0.8790	0.879000	0.820000	0.841000	+3.827%	484,625	-8.704%
2025-12-19	0.8209	0.820900	0.763179	0.810000	-1.002%	479,956	-5.210%
2025-12-18	0.8400	0.927899	0.806400	0.818200	-1.422%	230,774	-6.160%
2025-12-17	0.8481	0.849900	0.811400	0.830000	-2.353%	207,070	-7.494%
2025-12-16	0.8500	0.870000	0.830101	0.850000	+1.371%	167,951	-9.671%
2025-12-15	0.8700	0.900000	0.820000	0.838500	-5.787%	411,521	-8.432%
2025-12-12	0.8995	0.899500	0.860000	0.890000	0.000%	152,250	-13.730%
2025-12-11	0.9176	0.950000	0.866200	0.890000	+1.714%	333,687	-13.730%
2025-12-10	0.9700	0.970000	0.860000	0.875000	-7.895%	1,209,812	-12.251%
2025-12-09	0.9800	0.999900	0.930000	0.950000	-4.040%	437,206	-19.179%
2025-12-08	1.0700	1.099900	0.950000	0.990000	-15.385%	820,022	-22.444%
2025-12-05	1.2100	1.230000	1.100000	1.170000	-2.500%	282,852	-34.376%
2025-12-04	1.2400	1.240000	1.150000	1.200000	-2.439%	242,653	-36.017%
2025-12-03	1.1400	1.240000	1.070000	1.230000	+7.895%	200,702	-37.577%
2025-12-02	1.1700	1.201000	1.110000	1.140000	-2.564%	140,239	-32.649%
2025-12-01	1.2100	1.237000	1.160000	1.170000	-1.681%	167,406	-34.376%
2025-11-28	1.1500	1.220000	1.150000	1.190000	+1.709%	70,830	-35.479%
2025-11-26	1.0400	1.190000	1.010000	1.170000	+12.500%	681,923	-34.376%
2025-11-25	1.1200	1.120000	1.000000	1.040000	-1.887%	349,339	-26.173%
2025-11-24	1.1200	1.240000	0.980000	1.060000	-3.636%	1,249,102	-27.566%
2025-11-21	1.0700	1.120000	1.000000	1.100000	+2.804%	244,039	-30.200%
2025-11-20	1.1700	1.177600	1.050000	1.070000	-1.835%	439,581	-28.243%
2025-11-19	1.2500	1.270000	1.050000	1.090000	-12.097%	490,890	-29.560%
2025-11-18	1.0100	1.250000	1.010000	1.240000	+19.472%	2,120,779	-38.081%
2025-11-17	1.0000	1.090000	0.972700	1.037900	+5.617%	163,410	-26.024%
2025-11-14	0.9000	1.020000	0.900000	0.982700	+7.105%	133,919	-21.868%
2025-11-13	0.9500	0.970000	0.893000	0.917510	-2.403%	192,085	-16.317%
2025-11-12	0.9635	0.972500	0.936000	0.940100	-2.429%	157,712	-18.328%
2025-11-11	0.9500	0.970000	0.920500	0.963500	+1.958%	135,000	-20.311%
2025-11-10	0.9800	0.990000	0.940000	0.945000	+1.613%	126,070	-18.751%
2025-11-07	1.0100	1.010000	0.910100	0.930000	-9.700%	302,584	-17.441%
2025-11-06	1.0400	1.060000	1.010000	1.029900	-1.793%	213,089	-25.449%
2025-11-05	1.0300	1.079500	1.030000	1.048700	+0.837%	82,086	-26.786%
2025-11-04	1.0500	1.100000	1.020100	1.040000	-3.704%	185,336	-26.173%
2025-11-03	1.1300	1.138300	1.070000	1.080000	-3.571%	140,058	-28.907%
2025-10-31	1.0685	1.130000	1.030000	1.120000	+8.213%	149,690	-31.446%
2025-10-30	1.0700	1.100000	1.030000	1.035000	-2.358%	217,364	-25.816%
2025-10-29	1.1300	1.130000	1.050000	1.060000	-3.636%	200,757	-27.566%
2025-10-28	1.1400	1.160000	1.100000	1.100000	-3.509%	134,709	-30.200%
2025-10-27	1.1400	1.180000	1.120000	1.140000	-3.390%	210,135	-32.649%
2025-10-24	1.1700	1.189900	1.120000	1.180000	+1.724%	193,125	-34.932%
2025-10-23	1.2000	1.210000	1.130000	1.160000	-4.132%	326,327	-33.810%
2025-10-22	1.2600	1.265200	1.165000	1.210000	-2.811%	158,986	-36.545%
2025-10-21	1.2700	1.331900	1.210000	1.245000	-0.400%	492,988	-38.329%
2025-10-20	1.2100	1.270000	1.180000	1.250000	+5.042%	318,661	-38.576%
2025-10-17	1.1900	1.225000	1.150100	1.190000	-2.459%	103,618	-35.479%
2025-10-16	1.2250	1.270000	1.190000	1.220000	-1.613%	178,317	-37.066%
2025-10-15	1.2200	1.250000	1.200000	1.240000	+0.405%	128,201	-38.081%
2025-10-14	1.2000	1.250000	1.180000	1.235000	+1.230%	125,699	-37.830%
2025-10-13	1.2100	1.230000	1.180000	1.220000	+2.521%	80,337	-37.066%
2025-10-10	1.2500	1.270000	1.170000	1.190000	-4.800%	240,198	-35.479%
2025-10-09	1.2000	1.250000	1.195300	1.250000	+2.459%	245,610	-38.576%
2025-10-08	1.1800	1.230000	1.128700	1.220000	+6.087%	210,689	-37.066%
2025-10-07	1.1600	1.179100	1.120000	1.150000	-1.709%	194,804	-33.235%
2025-10-06	1.2500	1.268800	1.120000	1.170000	-6.400%	1,053,956	-34.376%
2025-10-03	1.2300	1.255000	1.220000	1.250000	+1.626%	215,336	-38.576%
2025-10-02	1.2600	1.260000	1.230000	1.230000	-0.806%	181,494	-37.577%
2025-10-01	1.2400	1.250000	1.220000	1.240000	-0.800%	117,759	-38.081%
2025-09-30	1.2900	1.300000	1.200000	1.250000	0.000%	132,826	-38.576%
2025-09-29	1.2400	1.265000	1.210000	1.250000	+0.806%	162,879	-38.576%
2025-09-26	1.1800	1.255000	1.170000	1.240000	+5.085%	237,279	-38.081%
2025-09-25	1.2200	1.240000	1.150000	1.180000	-4.839%	254,341	-34.932%
2025-09-24	1.2700	1.290000	1.210100	1.240000	-1.587%	138,217	-38.081%
2025-09-23	1.2700	1.290000	1.230000	1.260000	-0.787%	232,274	-39.063%
2025-09-22	1.2400	1.282300	1.200000	1.270000	+4.098%	136,954	-39.543%
2025-09-19	1.2000	1.240000	1.180000	1.220000	+0.826%	111,574	-37.066%
2025-09-18	1.2000	1.217300	1.140100	1.210000	+2.542%	263,363	-36.545%
2025-09-17	1.1200	1.200000	1.120000	1.180000	+0.855%	170,718	-34.932%
2025-09-16	1.1100	1.180000	1.110000	1.170000	+0.862%	221,207	-34.376%
2025-09-15	1.2200	1.220000	1.110000	1.160000	-4.918%	551,131	-33.810%
2025-09-12	1.2100	1.275000	1.180000	1.220000	+6.087%	2,129,037	-37.066%
2025-09-11	1.2400	1.250000	1.140000	1.150000	-15.441%	1,413,358	-33.235%
2025-09-10	1.1599	1.980000	1.155000	1.360000	+16.239%	18,812,186	-43.544%
2025-09-09	1.1500	1.170000	1.100000	1.170000	+0.862%	67,828	-34.376%
2025-09-08	1.1900	1.250000	1.120000	1.160000	-1.695%	221,510	-33.810%
2025-09-05	1.1000	1.200000	1.080000	1.180000	+7.273%	195,680	-34.932%
2025-09-04	1.1000	1.120000	1.020000	1.100000	+2.804%	1,032,123	-30.200%
2025-09-03	1.0600	1.089200	1.030000	1.070000	+2.885%	94,109	-28.243%
2025-09-02	1.0500	1.100000	0.950000	1.040000	-1.887%	403,389	-26.173%
2025-08-29	1.1100	1.120000	1.040000	1.060000	-7.018%	273,000	-27.566%
2025-08-28	1.1300	1.166300	1.100000	1.140000	+1.786%	87,002	-32.649%
2025-08-27	1.1200	1.141500	1.050000	1.120000	+0.009%	356,852	-31.446%
2025-08-26	1.1200	1.159600	1.100000	1.119900	-2.012%	262,296	-31.440%
2025-08-25	1.1800	1.188200	1.110000	1.142900	-2.566%	218,180	-32.820%
2025-08-22	1.1400	1.190000	1.140000	1.173000	+2.895%	88,345	-34.544%
2025-08-21	1.1800	1.200000	1.070000	1.140000	-3.144%	411,436	-32.649%
2025-08-20	1.1600	1.329600	1.120000	1.177000	+1.466%	593,446	-34.766%
2025-08-19	1.2500	1.250000	1.123500	1.160000	-7.200%	257,038	-33.810%
2025-08-18	1.1900	1.255000	1.190000	1.250000	+5.042%	220,089	-38.576%
2025-08-15	1.1500	1.229900	1.150000	1.190000	+1.709%	169,619	-35.479%
2025-08-14	1.2500	1.290000	1.030000	1.170000	-6.400%	479,347	-34.376%
2025-08-13	1.1300	1.310000	1.130000	1.250000	+11.607%	427,889	-38.576%
2025-08-12	1.1300	1.220000	1.080000	1.120000	-6.667%	596,438	-31.446%
2025-08-11	1.2800	1.280000	1.130000	1.200000	-4.762%	306,571	-36.017%
2025-08-08	1.3000	1.329900	1.220000	1.260000	-3.077%	144,955	-39.063%
2025-08-07	1.3500	1.390000	1.250000	1.300000	-2.985%	227,198	-40.938%
2025-08-06	1.3800	1.520000	1.330000	1.340000	-2.899%	382,535	-42.701%
2025-08-05	1.2700	1.390000	1.230100	1.380000	+9.524%	387,543	-44.362%
2025-08-04	1.0800	1.290000	1.060000	1.260000	+16.667%	1,173,953	-39.063%
2025-08-01	1.7500	1.774200	1.000000	1.080000	-40.000%	1,585,218	-28.907%
2025-07-31	1.8200	1.879500	1.725000	1.800000	+3.448%	131,787	-57.344%
2025-07-30	1.9200	1.949900	1.690000	1.740000	-5.946%	371,436	-55.874%
2025-07-29	2.0900	2.090000	1.850000	1.850000	-8.867%	227,366	-58.497%
2025-07-28	2.0100	2.040000	1.920000	2.030000	0.000%	148,977	-62.177%
2025-07-25	2.0300	2.030000	1.935000	2.030000	0.000%	225,854	-62.177%
2025-07-24	2.1000	2.100000	1.945000	2.030000	-0.976%	247,737	-62.177%
2025-07-23	1.9800	2.065000	1.910000	2.050000	+6.328%	564,231	-62.546%
2025-07-22	1.9400	1.950000	1.825000	1.928000	-0.104%	506,031	-60.176%
2025-07-21	2.0200	2.050000	1.850000	1.930000	-5.392%	386,743	-60.218%
2025-07-18	1.9800	2.040000	1.970000	2.040000	+3.553%	84,429	-62.363%
2025-07-17	2.0400	2.040000	1.960000	1.970000	-2.956%	109,958	-61.025%
2025-07-16	2.0700	2.070000	1.940000	2.030000	+2.525%	118,174	-62.177%
2025-07-15	2.0000	2.020000	1.920200	1.980000	-1.000%	204,637	-61.222%
2025-07-14	2.1000	2.140000	1.940000	2.000000	-3.382%	210,782	-61.610%
2025-07-11	2.0500	2.100000	2.010000	2.070000	-1.896%	180,948	-62.908%
2025-07-10	2.1700	2.170000	2.020000	2.110000	+0.957%	122,588	-63.611%
2025-07-09	2.1000	2.180000	2.070000	2.090000	-0.476%	155,803	-63.263%
2025-07-08	2.0700	2.180000	2.064100	2.100000	+0.478%	232,544	-63.438%
2025-07-07	1.9100	2.190000	1.910000	2.090000	+9.424%	496,020	-63.263%
2025-07-03	1.8800	1.918000	1.840000	1.910000	+0.526%	85,962	-59.801%
2025-07-02	1.9000	1.960000	1.840800	1.900000	0.000%	115,483	-59.589%
2025-07-01	1.8500	1.946700	1.812000	1.900000	+0.529%	87,276	-59.589%
2025-06-30	1.9000	1.980000	1.820000	1.890000	-0.526%	206,553	-59.376%
2025-06-27	1.9800	2.000000	1.765700	1.900000	-4.040%	566,637	-59.589%
2025-06-26	2.1700	2.190000	1.840000	1.980000	-10.000%	610,475	-61.222%
2025-06-25	2.2800	2.280000	2.090000	2.200000	-4.762%	190,340	-65.100%
2025-06-24	2.1600	2.350000	2.160000	2.310000	+8.451%	184,010	-66.762%
2025-06-23	2.3300	2.349400	2.040000	2.130000	-9.362%	516,124	-63.953%
2025-06-20	2.5000	2.519900	2.280000	2.350000	-4.082%	283,024	-67.328%
2025-06-18	2.4100	2.480000	2.377200	2.450000	+2.083%	325,842	-68.661%
2025-06-17	2.5000	2.500000	2.330000	2.400000	-2.041%	226,213	-68.008%
2025-06-16	2.3800	2.500000	2.210000	2.450000	+2.941%	432,716	-68.661%
2025-06-13	2.4500	2.450000	2.210000	2.380000	0.000%	381,486	-67.739%
2025-06-12	2.4800	2.600000	1.900000	2.380000	-4.418%	1,029,939	-67.739%
2025-06-11	2.2900	2.550000	2.240000	2.490000	+16.901%	1,641,168	-69.165%
2025-06-10	1.9100	2.149500	1.830000	2.130000	+12.105%	1,132,150	-63.953%
2025-06-09	1.8300	1.905000	1.820000	1.900000	+6.145%	275,937	-59.589%
2025-06-06	1.7300	1.800000	1.730000	1.790000	+4.070%	149,386	-57.106%
2025-06-05	1.7000	1.730000	1.670000	1.720000	+1.176%	98,888	-55.360%
2025-06-04	1.7600	1.760000	1.650000	1.700000	-2.299%	189,007	-54.835%
2025-06-03	1.7400	1.770000	1.695000	1.740000	+2.959%	234,997	-55.874%
2025-06-02	1.5800	1.750000	1.580000	1.690000	+9.740%	291,301	-54.568%
2025-05-30	1.5200	1.570000	1.440000	1.540000	+2.667%	140,646	-50.143%
2025-05-29	1.6000	1.647200	1.450000	1.500000	-5.063%	472,019	-48.813%
2025-05-28	1.5200	1.600000	1.520000	1.580000	+3.947%	129,358	-51.405%
2025-05-27	1.6100	1.610000	1.500000	1.520000	0.000%	181,382	-49.487%
2025-05-23	1.4000	1.568000	1.390000	1.520000	+4.110%	304,020	-49.487%
2025-05-22	1.5000	1.540000	1.410000	1.460000	-2.667%	240,396	-47.411%
2025-05-21	1.6000	1.600000	1.220000	1.500000	-7.975%	791,682	-48.813%
2025-05-20	1.3800	1.630000	1.370000	1.630000	+18.978%	732,471	-52.896%
2025-05-19	1.3200	1.390000	1.320000	1.370000	+3.788%	264,266	-43.956%
2025-05-16	1.2900	1.340000	1.250000	1.320000	+4.762%	284,207	-41.833%
2025-05-15	1.2800	1.280000	1.190000	1.260000	+3.457%	170,881	-39.063%
2025-05-14	1.3400	1.359700	1.180000	1.217900	-3.341%	245,815	-36.957%
2025-05-13	1.1300	1.390000	1.120000	1.260000	+14.545%	847,889	-39.063%
2025-05-12	1.0800	1.120000	1.050000	1.100000	+5.384%	198,329	-30.200%
2025-05-09	1.0600	1.065000	1.020000	1.043800	-0.581%	25,779	-26.442%
2025-05-08	1.0500	1.080000	0.990000	1.049900	+3.164%	69,206	-26.869%
2025-05-07	1.0400	1.070000	0.990000	1.017700	-1.280%	163,114	-24.555%
2025-05-06	1.0700	1.090000	1.010000	1.030900	-3.654%	64,533	-25.521%
2025-05-05	1.0200	1.090000	1.020000	1.070000	+3.883%	145,515	-28.243%
2025-05-02	1.0200	1.030000	0.990000	1.030000	-0.752%	90,920	-25.456%
2025-05-01	0.9800	1.040000	0.930000	1.037800	+5.898%	130,698	-26.017%
2025-04-30	0.9600	1.000000	0.950000	0.980000	+1.031%	53,685	-21.653%
2025-04-29	0.9850	1.000000	0.950000	0.970000	-0.890%	56,197	-20.845%
2025-04-28	0.9761	1.020000	0.970000	0.978711	-2.119%	119,836	-21.550%
2025-04-25	1.0000	1.015700	0.970000	0.999900	-0.010%	70,729	-23.212%
2025-04-24	1.0200	1.020000	0.960000	1.000000	+1.323%	119,543	-23.220%
2025-04-23	1.0400	1.040000	0.950000	0.986947	-2.282%	81,556	-22.205%
2025-04-22	1.0100	1.020000	0.980000	1.010000	+1.000%	71,041	-23.980%
2025-04-21	1.0200	1.020000	0.965000	1.000000	-3.223%	89,075	-23.220%
2025-04-17	1.0700	1.070000	0.980000	1.033300	+0.223%	134,261	-25.694%
2025-04-16	1.0800	1.080000	1.025000	1.031000	-2.736%	77,945	-25.529%
2025-04-15	1.0900	1.090000	1.000000	1.060000	-1.852%	115,320	-27.566%
2025-04-14	1.0900	1.090000	1.010000	1.080000	+1.887%	168,010	-28.907%
2025-04-11	1.0200	1.070000	0.965400	1.060000	+7.211%	139,346	-27.566%
2025-04-10	0.9289	1.000000	0.928900	0.988709	+4.075%	126,650	-22.343%
2025-04-09	0.9494	0.961500	0.895000	0.950000	+0.228%	208,010	-19.179%
2025-04-08	0.9900	1.000000	0.930000	0.947840	-2.285%	96,404	-18.995%
2025-04-07	0.9900	1.020000	0.920100	0.970000	-2.020%	107,987	-20.845%
2025-04-04	0.8600	1.040000	0.850000	0.990000	+4.488%	165,522	-22.444%
2025-04-03	0.9000	0.989500	0.900000	0.947480	+3.144%	134,914	-18.964%
2025-04-02	0.9327	0.950000	0.890000	0.918603	+1.079%	86,096	-16.417%
2025-04-01	0.9200	0.978750	0.880000	0.908800	-2.269%	165,419	-15.515%
2025-03-31	0.9647	0.986000	0.894243	0.929900	-6.543%	194,163	-17.432%
2025-03-28	1.0200	1.025000	0.956200	0.995000	-4.327%	195,923	-22.834%
2025-03-27	1.1300	1.130000	1.020000	1.040000	-4.306%	157,414	-26.173%
2025-03-26	1.1200	1.120000	1.060000	1.086800	-1.200%	77,898	-29.352%
2025-03-25	1.1100	1.110000	1.075000	1.100000	+1.852%	90,977	-30.200%
2025-03-24	1.1100	1.110000	1.060000	1.080000	+0.935%	148,861	-28.907%
2025-03-21	1.1000	1.100000	1.030000	1.070000	+0.244%	118,938	-28.243%
2025-03-20	1.0800	1.140600	1.000100	1.067400	-0.327%	379,452	-28.068%
2025-03-19	1.1600	1.160000	1.060000	1.070900	-4.384%	181,067	-28.303%
2025-03-18	1.2000	1.200000	1.101500	1.120000	-4.729%	114,906	-31.446%
2025-03-17	1.2000	1.230000	1.130000	1.175600	-0.373%	290,074	-34.689%
2025-03-14	1.1400	1.212500	1.140000	1.180000	+5.357%	437,480	-34.932%
2025-03-13	1.1500	1.150000	1.070000	1.120000	+2.752%	79,924	-31.446%
2025-03-12	1.0800	1.120900	1.080000	1.090000	+1.869%	68,500	-29.560%
2025-03-11	1.0900	1.126600	0.963300	1.070000	-1.136%	431,841	-28.243%
2025-03-10	1.1300	1.150000	1.080000	1.082300	-4.221%	108,215	-29.058%
2025-03-07	1.1600	1.169200	1.100000	1.130000	-2.410%	106,735	-32.053%
2025-03-06	1.1500	1.168100	1.130000	1.157900	+0.687%	78,370	-33.690%
2025-03-05	1.1900	1.190000	1.101000	1.150000	+4.545%	80,690	-33.235%
2025-03-04	1.0500	1.199800	1.050000	1.100000	+4.762%	183,302	-30.200%
2025-03-03	1.1200	1.150000	1.050000	1.050000	-5.192%	198,146	-26.876%
2025-02-28	1.1300	1.130000	1.081400	1.107500	+3.505%	80,173	-30.673%
2025-02-27	1.0600	1.100000	1.050000	1.070000	0.000%	83,600	-28.243%
2025-02-26	1.0700	1.097200	1.050000	1.070000	0.000%	39,562	-28.243%
2025-02-25	1.1000	1.110000	1.024100	1.070000	-1.364%	93,190	-28.243%
2025-02-24	1.1200	1.138800	1.080000	1.084800	-0.477%	61,063	-29.222%
2025-02-21	1.1300	1.130000	1.060000	1.090000	-0.909%	108,062	-29.560%
2025-02-20	1.1400	1.140000	1.080000	1.100000	-2.655%	100,032	-30.200%
2025-02-19	1.1900	1.219000	1.090000	1.130000	-1.739%	232,207	-32.053%
2025-02-18	1.1632	1.239900	1.120000	1.150000	-0.433%	351,801	-33.235%
2025-02-14	1.1900	1.193600	1.150000	1.155000	-1.282%	68,478	-33.524%
2025-02-13	1.1500	1.180000	1.149900	1.170000	+1.115%	46,266	-34.376%
2025-02-12	1.1500	1.180000	1.120000	1.157100	+0.644%	54,045	-33.644%
2025-02-11	1.1500	1.160000	1.120000	1.149700	+1.743%	158,139	-33.217%
2025-02-10	1.1700	1.180000	1.114700	1.130000	-2.586%	65,342	-32.053%
2025-02-07	1.1800	1.210000	1.140000	1.160000	-1.861%	81,976	-33.810%
2025-02-06	1.1900	1.210000	1.150000	1.182000	+1.026%	148,524	-35.042%
2025-02-05	1.2200	1.239000	1.150000	1.170000	-1.681%	44,689	-34.376%
2025-02-04	1.1600	1.281300	1.130000	1.190000	+0.847%	363,416	-35.479%
2025-02-03	1.1200	1.200000	1.110000	1.180000	+6.306%	206,289	-34.932%
2025-01-31	1.0800	1.120000	1.032000	1.110000	+4.717%	132,160	-30.829%
2025-01-30	1.0500	1.080000	1.010000	1.060000	+1.923%	285,953	-27.566%
2025-01-29	1.0400	1.079500	1.030000	1.040000	0.000%	124,168	-26.173%
2025-01-28	1.0300	1.080000	1.020000	1.040000	-0.952%	172,279	-26.173%
2025-01-27	1.1400	1.140000	1.020000	1.050000	-4.545%	303,817	-26.876%
2025-01-24	1.1400	1.140000	1.060000	1.100000	-2.655%	138,714	-30.200%
2025-01-23	1.0800	1.140000	1.060000	1.130000	+3.670%	239,258	-32.053%
2025-01-22	1.1400	1.140000	1.070000	1.090000	-3.540%	134,163	-29.560%
2025-01-21	1.1000	1.140000	1.065000	1.130000	+3.670%	323,592	-32.053%
2025-01-17	1.1000	1.120000	1.050100	1.090000	-2.679%	83,664	-29.560%
2025-01-16	1.0800	1.132600	1.010100	1.120000	+8.213%	182,796	-31.446%
2025-01-15	1.0700	1.071800	1.011800	1.035000	+0.485%	82,012	-25.816%
2025-01-14	1.0500	1.090000	1.020000	1.030000	-0.598%	75,869	-25.456%
2025-01-13	1.0500	1.080000	1.010000	1.036200	-0.365%	102,508	-25.902%
2025-01-10	1.1200	1.120000	1.000000	1.040000	-6.968%	148,251	-26.173%
2025-01-08	1.1650	1.165000	1.100000	1.117900	-5.837%	97,553	-31.318%
2025-01-07	1.2300	1.240000	1.150000	1.187200	-1.884%	100,280	-35.327%
2025-01-06	1.2000	1.289900	1.180000	1.210000	+1.681%	139,791	-36.545%
2025-01-03	1.1600	1.230000	1.160000	1.190000	+3.478%	130,021	-35.479%
2025-01-02	1.2000	1.215000	1.140000	1.150000	-4.167%	149,933	-33.235%
2024-12-31	1.2600	1.280000	1.140000	1.200000	-3.226%	227,914	-36.017%
2024-12-30	1.2800	1.330000	1.170000	1.240000	-3.125%	319,089	-38.081%

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

NRSN
NeuroSense Therapeutics Ltd.
stock NASDAQ