Dark

NRSN
NeuroSense Therapeutics Ltd.
stock NASDAQ

At Close

Feb 2, 2026 3:59:30 PM EST

0.9299USD+1.076%(+0.0099)158,828

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Feb 2, 2026 9:27:30 AM EST

0.9700USD+5.435%(+0.0500)5,774

After-hours

Feb 2, 2026 4:00:30 PM EST

0.9200USD-1.065%(-0.0099)300

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-02	0.960100	0.970000	0.911000	0.929800	+1.065%	158,828	0.000%
2026-01-30	0.940000	0.947300	0.875000	0.920000	-3.148%	147,692	+1.065%
2026-01-29	0.920000	0.949900	0.883700	0.949900	+2.316%	122,652	-2.116%
2026-01-28	0.920000	0.950000	0.880100	0.928400	+2.033%	137,384	+0.151%
2026-01-27	0.924900	0.935800	0.870100	0.909900	-1.497%	124,481	+2.187%
2026-01-26	0.950000	0.968200	0.900700	0.923726	-3.678%	137,617	+0.658%
2026-01-23	0.939900	0.970000	0.930000	0.959000	+2.010%	182,545	-3.045%
2026-01-22	0.940000	0.990000	0.920000	0.940100	-2.792%	328,511	-1.096%
2026-01-21	1.070000	1.080000	0.940000	0.967100	-5.186%	1,367,356	-3.857%
2026-01-20	0.880000	1.055000	0.860000	1.020000	+7.335%	382,347	-8.843%
2026-01-16	0.990700	1.009800	0.930100	0.950300	-4.059%	103,757	-2.157%
2026-01-15	0.969500	1.030000	0.910000	0.990500	-7.430%	270,731	-6.128%
2026-01-14	1.100000	1.100000	1.050000	1.070000	-1.835%	68,890	-13.103%
2026-01-13	1.020000	1.100000	1.000000	1.090000	+5.825%	209,776	-14.697%
2026-01-12	1.070000	1.085000	1.000000	1.030000	-3.738%	374,133	-9.728%
2026-01-09	0.930000	1.100000	0.930000	1.070000	+14.072%	447,061	-13.103%
2026-01-08	0.852500	0.938000	0.850000	0.938000	+12.430%	265,877	-0.874%
2026-01-07	0.880000	0.880000	0.810000	0.834300	-4.214%	106,839	+11.447%
2026-01-06	0.880000	0.899999	0.825000	0.871000	-1.045%	245,409	+6.751%
2026-01-05	0.790000	0.885500	0.770000	0.880200	+12.861%	272,817	+5.635%
2026-01-02	0.800000	0.800000	0.750400	0.779900	+1.417%	211,205	+19.220%
2025-12-31	0.700000	0.769800	0.680100	0.769000	+8.340%	284,841	+20.910%
2025-12-30	0.723100	0.749800	0.700100	0.709800	-6.605%	258,682	+30.995%
2025-12-29	0.800000	0.829900	0.710300	0.760000	-5.000%	445,202	+22.342%
2025-12-26	0.830000	0.840000	0.770000	0.800000	-2.141%	255,547	+16.225%
2025-12-24	0.814000	0.841000	0.780000	0.817500	-2.679%	147,822	+13.737%
2025-12-23	0.910000	0.910000	0.830200	0.840000	-0.119%	286,443	+10.690%
2025-12-22	0.879000	0.879000	0.820000	0.841000	+3.827%	484,625	+10.559%
2025-12-19	0.820900	0.820900	0.763179	0.810000	-1.002%	479,956	+14.790%
2025-12-18	0.840000	0.927899	0.806400	0.818200	-1.422%	230,774	+13.640%
2025-12-17	0.848100	0.849900	0.811400	0.830000	-2.353%	207,070	+12.024%
2025-12-16	0.850000	0.870000	0.830101	0.850000	+1.371%	167,951	+9.388%
2025-12-15	0.870000	0.900000	0.820000	0.838500	-5.787%	411,521	+10.888%
2025-12-12	0.899500	0.899500	0.860000	0.890000	0.000%	152,250	+4.472%
2025-12-11	0.917600	0.950000	0.866200	0.890000	+1.714%	333,687	+4.472%
2025-12-10	0.970000	0.970000	0.860000	0.875000	-7.895%	1,209,812	+6.263%
2025-12-09	0.980000	0.999900	0.930000	0.950000	-4.040%	437,206	-2.126%
2025-12-08	1.070000	1.099900	0.950000	0.990000	-15.385%	820,022	-6.081%
2025-12-05	1.210000	1.230000	1.100000	1.170000	-2.500%	282,852	-20.530%
2025-12-04	1.240000	1.240000	1.150000	1.200000	-2.439%	242,653	-22.517%
2025-12-03	1.140000	1.240000	1.070000	1.230000	+7.895%	200,702	-24.407%
2025-12-02	1.170000	1.201000	1.110000	1.140000	-2.564%	140,239	-18.439%
2025-12-01	1.210000	1.237000	1.160000	1.170000	-1.681%	167,406	-20.530%
2025-11-28	1.150000	1.220000	1.150000	1.190000	+1.709%	70,830	-21.866%
2025-11-26	1.040000	1.190000	1.010000	1.170000	+12.500%	681,923	-20.530%
2025-11-25	1.120000	1.120000	1.000000	1.040000	-1.887%	349,339	-10.596%
2025-11-24	1.120000	1.240000	0.980000	1.060000	-3.636%	1,249,102	-12.283%
2025-11-21	1.070000	1.120000	1.000000	1.100000	+2.804%	244,039	-15.473%
2025-11-20	1.170000	1.177600	1.050000	1.070000	-1.835%	439,581	-13.103%
2025-11-19	1.250000	1.270000	1.050000	1.090000	-12.097%	490,890	-14.697%
2025-11-18	1.010000	1.250000	1.010000	1.240000	+19.472%	2,120,779	-25.016%
2025-11-17	1.000000	1.090000	0.972700	1.037900	+5.617%	163,410	-10.415%
2025-11-14	0.900000	1.020000	0.900000	0.982700	+7.105%	133,919	-5.383%
2025-11-13	0.950000	0.970000	0.893000	0.917510	-2.403%	192,085	+1.339%
2025-11-12	0.963500	0.972500	0.936000	0.940100	-2.429%	157,712	-1.096%
2025-11-11	0.950000	0.970000	0.920500	0.963500	+1.958%	135,000	-3.498%
2025-11-10	0.980000	0.990000	0.940000	0.945000	+1.613%	126,070	-1.608%
2025-11-07	1.010000	1.010000	0.910100	0.930000	-9.700%	302,584	-0.022%
2025-11-06	1.040000	1.060000	1.010000	1.029900	-1.793%	213,089	-9.719%
2025-11-05	1.030000	1.079500	1.030000	1.048700	+0.837%	82,086	-11.338%
2025-11-04	1.050000	1.100000	1.020100	1.040000	-3.704%	185,336	-10.596%
2025-11-03	1.130000	1.138300	1.070000	1.080000	-3.571%	140,058	-13.907%
2025-10-31	1.068500	1.130000	1.030000	1.120000	+8.213%	149,690	-16.982%
2025-10-30	1.070000	1.100000	1.030000	1.035000	-2.358%	217,364	-10.164%
2025-10-29	1.130000	1.130000	1.050000	1.060000	-3.636%	200,757	-12.283%
2025-10-28	1.140000	1.160000	1.100000	1.100000	-3.509%	134,709	-15.473%
2025-10-27	1.140000	1.180000	1.120000	1.140000	-3.390%	210,135	-18.439%
2025-10-24	1.170000	1.189900	1.120000	1.180000	+1.724%	193,125	-21.203%
2025-10-23	1.200000	1.210000	1.130000	1.160000	-4.132%	326,327	-19.845%
2025-10-22	1.260000	1.265200	1.165000	1.210000	-2.811%	158,986	-23.157%
2025-10-21	1.270000	1.331900	1.210000	1.245000	-0.400%	492,988	-25.317%
2025-10-20	1.210000	1.270000	1.180000	1.250000	+5.042%	318,661	-25.616%
2025-10-17	1.190000	1.225000	1.150100	1.190000	-2.459%	103,618	-21.866%
2025-10-16	1.225000	1.270000	1.190000	1.220000	-1.613%	178,317	-23.787%
2025-10-15	1.220000	1.250000	1.200000	1.240000	+0.405%	128,201	-25.016%
2025-10-14	1.200000	1.250000	1.180000	1.235000	+1.230%	125,699	-24.713%
2025-10-13	1.210000	1.230000	1.180000	1.220000	+2.521%	80,337	-23.787%
2025-10-10	1.250000	1.270000	1.170000	1.190000	-4.800%	240,198	-21.866%
2025-10-09	1.200000	1.250000	1.195300	1.250000	+2.459%	245,610	-25.616%
2025-10-08	1.180000	1.230000	1.128700	1.220000	+6.087%	210,689	-23.787%
2025-10-07	1.160000	1.179100	1.120000	1.150000	-1.709%	194,804	-19.148%
2025-10-06	1.250000	1.268800	1.120000	1.170000	-6.400%	1,053,956	-20.530%
2025-10-03	1.230000	1.255000	1.220000	1.250000	+1.626%	215,336	-25.616%
2025-10-02	1.260000	1.260000	1.230000	1.230000	-0.806%	181,494	-24.407%
2025-10-01	1.240000	1.250000	1.220000	1.240000	-0.800%	117,759	-25.016%
2025-09-30	1.290000	1.300000	1.200000	1.250000	0.000%	132,826	-25.616%
2025-09-29	1.240000	1.265000	1.210000	1.250000	+0.806%	162,879	-25.616%
2025-09-26	1.180000	1.255000	1.170000	1.240000	+5.085%	237,279	-25.016%
2025-09-25	1.220000	1.240000	1.150000	1.180000	-4.839%	254,341	-21.203%
2025-09-24	1.270000	1.290000	1.210100	1.240000	-1.587%	138,217	-25.016%
2025-09-23	1.270000	1.290000	1.230000	1.260000	-0.787%	232,274	-26.206%
2025-09-22	1.240000	1.282300	1.200000	1.270000	+4.098%	136,954	-26.787%
2025-09-19	1.200000	1.240000	1.180000	1.220000	+0.826%	111,574	-23.787%
2025-09-18	1.200000	1.217300	1.140100	1.210000	+2.542%	263,363	-23.157%
2025-09-17	1.120000	1.200000	1.120000	1.180000	+0.855%	170,718	-21.203%
2025-09-16	1.110000	1.180000	1.110000	1.170000	+0.862%	221,207	-20.530%
2025-09-15	1.220000	1.220000	1.110000	1.160000	-4.918%	551,131	-19.845%
2025-09-12	1.210000	1.275000	1.180000	1.220000	+6.087%	2,129,037	-23.787%
2025-09-11	1.240000	1.250000	1.140000	1.150000	-15.441%	1,413,358	-19.148%
2025-09-10	1.159900	1.980000	1.155000	1.360000	+16.239%	18,812,186	-31.632%
2025-09-09	1.150000	1.170000	1.100000	1.170000	+0.862%	67,828	-20.530%
2025-09-08	1.190000	1.250000	1.120000	1.160000	-1.695%	221,510	-19.845%
2025-09-05	1.100000	1.200000	1.080000	1.180000	+7.273%	195,680	-21.203%
2025-09-04	1.100000	1.120000	1.020000	1.100000	+2.804%	1,032,123	-15.473%
2025-09-03	1.060000	1.089200	1.030000	1.070000	+2.885%	94,109	-13.103%
2025-09-02	1.050000	1.100000	0.950000	1.040000	-1.887%	403,389	-10.596%
2025-08-29	1.110000	1.120000	1.040000	1.060000	-7.018%	273,000	-12.283%
2025-08-28	1.130000	1.166300	1.100000	1.140000	+1.786%	87,002	-18.439%
2025-08-27	1.120000	1.141500	1.050000	1.120000	+0.009%	356,852	-16.982%
2025-08-26	1.120000	1.159600	1.100000	1.119900	-2.012%	262,296	-16.975%
2025-08-25	1.180000	1.188200	1.110000	1.142900	-2.566%	218,180	-18.646%
2025-08-22	1.140000	1.190000	1.140000	1.173000	+2.895%	88,345	-20.733%
2025-08-21	1.180000	1.200000	1.070000	1.140000	-3.144%	411,436	-18.439%
2025-08-20	1.160000	1.329600	1.120000	1.177000	+1.466%	593,446	-21.003%
2025-08-19	1.250000	1.250000	1.123500	1.160000	-7.200%	257,038	-19.845%
2025-08-18	1.190000	1.255000	1.190000	1.250000	+5.042%	220,089	-25.616%
2025-08-15	1.150000	1.229900	1.150000	1.190000	+1.709%	169,619	-21.866%
2025-08-14	1.250000	1.290000	1.030000	1.170000	-6.400%	479,347	-20.530%
2025-08-13	1.130000	1.310000	1.130000	1.250000	+11.607%	427,889	-25.616%
2025-08-12	1.130000	1.220000	1.080000	1.120000	-6.667%	596,438	-16.982%
2025-08-11	1.280000	1.280000	1.130000	1.200000	-4.762%	306,571	-22.517%
2025-08-08	1.300000	1.329900	1.220000	1.260000	-3.077%	144,955	-26.206%
2025-08-07	1.350000	1.390000	1.250000	1.300000	-2.985%	227,198	-28.477%
2025-08-06	1.380000	1.520000	1.330000	1.340000	-2.899%	382,535	-30.612%
2025-08-05	1.270000	1.390000	1.230100	1.380000	+9.524%	387,543	-32.623%
2025-08-04	1.080000	1.290000	1.060000	1.260000	+16.667%	1,173,953	-26.206%
2025-08-01	1.750000	1.774200	1.000000	1.080000	-40.000%	1,585,218	-13.907%
2025-07-31	1.820000	1.879500	1.725000	1.800000	+3.448%	131,787	-48.344%
2025-07-30	1.920000	1.949900	1.690000	1.740000	-5.946%	371,436	-46.563%
2025-07-29	2.090000	2.090000	1.850000	1.850000	-8.867%	227,366	-49.741%
2025-07-28	2.010000	2.040000	1.920000	2.030000	0.000%	148,977	-54.197%
2025-07-25	2.030000	2.030000	1.935000	2.030000	0.000%	225,854	-54.197%
2025-07-24	2.100000	2.100000	1.945000	2.030000	-0.976%	247,737	-54.197%
2025-07-23	1.980000	2.065000	1.910000	2.050000	+6.328%	564,231	-54.644%
2025-07-22	1.940000	1.950000	1.825000	1.928000	-0.104%	506,031	-51.774%
2025-07-21	2.020000	2.050000	1.850000	1.930000	-5.392%	386,743	-51.824%
2025-07-18	1.980000	2.040000	1.970000	2.040000	+3.553%	84,429	-54.422%
2025-07-17	2.040000	2.040000	1.960000	1.970000	-2.956%	109,958	-52.802%
2025-07-16	2.070000	2.070000	1.940000	2.030000	+2.525%	118,174	-54.197%
2025-07-15	2.000000	2.020000	1.920200	1.980000	-1.000%	204,637	-53.040%
2025-07-14	2.100000	2.140000	1.940000	2.000000	-3.382%	210,782	-53.510%
2025-07-11	2.050000	2.100000	2.010000	2.070000	-1.896%	180,948	-55.082%
2025-07-10	2.170000	2.170000	2.020000	2.110000	+0.957%	122,588	-55.934%
2025-07-09	2.100000	2.180000	2.070000	2.090000	-0.476%	155,803	-55.512%
2025-07-08	2.070000	2.180000	2.064100	2.100000	+0.478%	232,544	-55.724%
2025-07-07	1.910000	2.190000	1.910000	2.090000	+9.424%	496,020	-55.512%
2025-07-03	1.880000	1.918000	1.840000	1.910000	+0.526%	85,962	-51.319%
2025-07-02	1.900000	1.960000	1.840800	1.900000	0.000%	115,483	-51.063%
2025-07-01	1.850000	1.946700	1.812000	1.900000	+0.529%	87,276	-51.063%
2025-06-30	1.900000	1.980000	1.820000	1.890000	-0.526%	206,553	-50.804%
2025-06-27	1.980000	2.000000	1.765700	1.900000	-4.040%	566,637	-51.063%
2025-06-26	2.170000	2.190000	1.840000	1.980000	-10.000%	610,475	-53.040%
2025-06-25	2.280000	2.280000	2.090000	2.200000	-4.762%	190,340	-57.736%
2025-06-24	2.160000	2.350000	2.160000	2.310000	+8.451%	184,010	-59.749%
2025-06-23	2.330000	2.349400	2.040000	2.130000	-9.362%	516,124	-56.347%
2025-06-20	2.500000	2.519900	2.280000	2.350000	-4.082%	283,024	-60.434%
2025-06-18	2.410000	2.480000	2.377200	2.450000	+2.083%	325,842	-62.049%
2025-06-17	2.500000	2.500000	2.330000	2.400000	-2.041%	226,213	-61.258%
2025-06-16	2.380000	2.500000	2.210000	2.450000	+2.941%	432,716	-62.049%
2025-06-13	2.450000	2.450000	2.210000	2.380000	0.000%	381,486	-60.933%
2025-06-12	2.480000	2.600000	1.900000	2.380000	-4.418%	1,029,939	-60.933%
2025-06-11	2.290000	2.550000	2.240000	2.490000	+16.901%	1,641,168	-62.659%
2025-06-10	1.910000	2.149500	1.830000	2.130000	+12.105%	1,132,150	-56.347%
2025-06-09	1.830000	1.905000	1.820000	1.900000	+6.145%	275,937	-51.063%
2025-06-06	1.730000	1.800000	1.730000	1.790000	+4.070%	149,386	-48.056%
2025-06-05	1.700000	1.730000	1.670000	1.720000	+1.176%	98,888	-45.942%
2025-06-04	1.760000	1.760000	1.650000	1.700000	-2.299%	189,007	-45.306%
2025-06-03	1.740000	1.770000	1.695000	1.740000	+2.959%	234,997	-46.563%
2025-06-02	1.580000	1.750000	1.580000	1.690000	+9.740%	291,301	-44.982%
2025-05-30	1.520000	1.570000	1.440000	1.540000	+2.667%	140,646	-39.623%
2025-05-29	1.600000	1.647200	1.450000	1.500000	-5.063%	472,019	-38.013%
2025-05-28	1.520000	1.600000	1.520000	1.580000	+3.947%	129,358	-41.152%
2025-05-27	1.610000	1.610000	1.500000	1.520000	0.000%	181,382	-38.829%
2025-05-23	1.400000	1.568000	1.390000	1.520000	+4.110%	304,020	-38.829%
2025-05-22	1.500000	1.540000	1.410000	1.460000	-2.667%	240,396	-36.315%
2025-05-21	1.600000	1.600000	1.220000	1.500000	-7.975%	791,682	-38.013%
2025-05-20	1.380000	1.630000	1.370000	1.630000	+18.978%	732,471	-42.957%
2025-05-19	1.320000	1.390000	1.320000	1.370000	+3.788%	264,266	-32.131%
2025-05-16	1.290000	1.340000	1.250000	1.320000	+4.762%	284,207	-29.561%
2025-05-15	1.280000	1.280000	1.190000	1.260000	+3.457%	170,881	-26.206%
2025-05-14	1.340000	1.359700	1.180000	1.217900	-3.341%	245,815	-23.655%
2025-05-13	1.130000	1.390000	1.120000	1.260000	+14.545%	847,889	-26.206%
2025-05-12	1.080000	1.120000	1.050000	1.100000	+5.384%	198,329	-15.473%
2025-05-09	1.060000	1.065000	1.020000	1.043800	-0.581%	25,779	-10.922%
2025-05-08	1.050000	1.080000	0.990000	1.049900	+3.164%	69,206	-11.439%
2025-05-07	1.040000	1.070000	0.990000	1.017700	-1.280%	163,114	-8.637%
2025-05-06	1.070000	1.090000	1.010000	1.030900	-3.654%	64,533	-9.807%
2025-05-05	1.020000	1.090000	1.020000	1.070000	+3.883%	145,515	-13.103%
2025-05-02	1.020000	1.030000	0.990000	1.030000	-0.752%	90,920	-9.728%
2025-05-01	0.980000	1.040000	0.930000	1.037800	+5.898%	130,698	-10.407%
2025-04-30	0.960000	1.000000	0.950000	0.980000	+1.031%	53,685	-5.122%
2025-04-29	0.985000	1.000000	0.950000	0.970000	-0.890%	56,197	-4.144%
2025-04-28	0.976100	1.020000	0.970000	0.978711	-2.119%	119,836	-4.997%
2025-04-25	1.000000	1.015700	0.970000	0.999900	-0.010%	70,729	-7.011%
2025-04-24	1.020000	1.020000	0.960000	1.000000	+1.323%	119,543	-7.020%
2025-04-23	1.040000	1.040000	0.950000	0.986947	-2.282%	81,556	-5.790%
2025-04-22	1.010000	1.020000	0.980000	1.010000	+1.000%	71,041	-7.941%
2025-04-21	1.020000	1.020000	0.965000	1.000000	-3.223%	89,075	-7.020%
2025-04-17	1.070000	1.070000	0.980000	1.033300	+0.223%	134,261	-10.016%
2025-04-16	1.080000	1.080000	1.025000	1.031000	-2.736%	77,945	-9.816%
2025-04-15	1.090000	1.090000	1.000000	1.060000	-1.852%	115,320	-12.283%
2025-04-14	1.090000	1.090000	1.010000	1.080000	+1.887%	168,010	-13.907%
2025-04-11	1.020000	1.070000	0.965400	1.060000	+7.211%	139,346	-12.283%
2025-04-10	0.928900	1.000000	0.928900	0.988709	+4.075%	126,650	-5.958%
2025-04-09	0.949400	0.961500	0.895000	0.950000	+0.228%	208,010	-2.126%
2025-04-08	0.990000	1.000000	0.930000	0.947840	-2.285%	96,404	-1.903%
2025-04-07	0.990000	1.020000	0.920100	0.970000	-2.020%	107,987	-4.144%
2025-04-04	0.860000	1.040000	0.850000	0.990000	+4.488%	165,522	-6.081%
2025-04-03	0.900000	0.989500	0.900000	0.947480	+3.144%	134,914	-1.866%
2025-04-02	0.932700	0.950000	0.890000	0.918603	+1.079%	86,096	+1.219%
2025-04-01	0.920000	0.978750	0.880000	0.908800	-2.269%	165,419	+2.311%
2025-03-31	0.964700	0.986000	0.894243	0.929900	-6.543%	194,163	-0.011%
2025-03-28	1.020000	1.025000	0.956200	0.995000	-4.327%	195,923	-6.553%
2025-03-27	1.130000	1.130000	1.020000	1.040000	-4.306%	157,414	-10.596%
2025-03-26	1.120000	1.120000	1.060000	1.086800	-1.200%	77,898	-14.446%
2025-03-25	1.110000	1.110000	1.075000	1.100000	+1.852%	90,977	-15.473%
2025-03-24	1.110000	1.110000	1.060000	1.080000	+0.935%	148,861	-13.907%
2025-03-21	1.100000	1.100000	1.030000	1.070000	+0.244%	118,938	-13.103%
2025-03-20	1.080000	1.140600	1.000100	1.067400	-0.327%	379,452	-12.891%
2025-03-19	1.160000	1.160000	1.060000	1.070900	-4.384%	181,067	-13.176%
2025-03-18	1.200000	1.200000	1.101500	1.120000	-4.729%	114,906	-16.982%
2025-03-17	1.200000	1.230000	1.130000	1.175600	-0.373%	290,074	-20.908%
2025-03-14	1.140000	1.212500	1.140000	1.180000	+5.357%	437,480	-21.203%
2025-03-13	1.150000	1.150000	1.070000	1.120000	+2.752%	79,924	-16.982%
2025-03-12	1.080000	1.120900	1.080000	1.090000	+1.869%	68,500	-14.697%
2025-03-11	1.090000	1.126600	0.963300	1.070000	-1.136%	431,841	-13.103%
2025-03-10	1.130000	1.150000	1.080000	1.082300	-4.221%	108,215	-14.090%
2025-03-07	1.160000	1.169200	1.100000	1.130000	-2.410%	106,735	-17.717%
2025-03-06	1.150000	1.168100	1.130000	1.157900	+0.687%	78,370	-19.699%
2025-03-05	1.190000	1.190000	1.101000	1.150000	+4.545%	80,690	-19.148%
2025-03-04	1.050000	1.199800	1.050000	1.100000	+4.762%	183,302	-15.473%
2025-03-03	1.120000	1.150000	1.050000	1.050000	-5.192%	198,146	-11.448%
2025-02-28	1.130000	1.130000	1.081400	1.107500	+3.505%	80,173	-16.045%
2025-02-27	1.060000	1.100000	1.050000	1.070000	0.000%	83,600	-13.103%
2025-02-26	1.070000	1.097200	1.050000	1.070000	0.000%	39,562	-13.103%
2025-02-25	1.100000	1.110000	1.024100	1.070000	-1.364%	93,190	-13.103%
2025-02-24	1.120000	1.138800	1.080000	1.084800	-0.477%	61,063	-14.288%
2025-02-21	1.130000	1.130000	1.060000	1.090000	-0.909%	108,062	-14.697%
2025-02-20	1.140000	1.140000	1.080000	1.100000	-2.655%	100,032	-15.473%
2025-02-19	1.190000	1.219000	1.090000	1.130000	-1.739%	232,207	-17.717%
2025-02-18	1.163200	1.239900	1.120000	1.150000	-0.433%	351,801	-19.148%
2025-02-14	1.190000	1.193600	1.150000	1.155000	-1.282%	68,478	-19.498%
2025-02-13	1.150000	1.180000	1.149900	1.170000	+1.115%	46,266	-20.530%
2025-02-12	1.150000	1.180000	1.120000	1.157100	+0.644%	54,045	-19.644%
2025-02-11	1.150000	1.160000	1.120000	1.149700	+1.743%	158,139	-19.127%
2025-02-10	1.170000	1.180000	1.114700	1.130000	-2.586%	65,342	-17.717%
2025-02-07	1.180000	1.210000	1.140000	1.160000	-1.861%	81,976	-19.845%
2025-02-06	1.190000	1.210000	1.150000	1.182000	+1.026%	148,524	-21.337%
2025-02-05	1.220000	1.239000	1.150000	1.170000	-1.681%	44,689	-20.530%
2025-02-04	1.160000	1.281300	1.130000	1.190000	+0.847%	363,416	-21.866%
2025-02-03	1.120000	1.200000	1.110000	1.180000	+6.306%	206,289	-21.203%
2025-01-31	1.080000	1.120000	1.032000	1.110000	+4.717%	132,160	-16.234%
2025-01-30	1.050000	1.080000	1.010000	1.060000	+1.923%	285,953	-12.283%
2025-01-29	1.040000	1.079500	1.030000	1.040000	0.000%	124,168	-10.596%
2025-01-28	1.030000	1.080000	1.020000	1.040000	-0.952%	172,279	-10.596%
2025-01-27	1.140000	1.140000	1.020000	1.050000	-4.545%	303,817	-11.448%
2025-01-24	1.140000	1.140000	1.060000	1.100000	-2.655%	138,714	-15.473%
2025-01-23	1.080000	1.140000	1.060000	1.130000	+3.670%	239,258	-17.717%
2025-01-22	1.140000	1.140000	1.070000	1.090000	-3.540%	134,163	-14.697%
2025-01-21	1.100000	1.140000	1.065000	1.130000	+3.670%	323,592	-17.717%
2025-01-17	1.100000	1.120000	1.050100	1.090000	-2.679%	83,664	-14.697%
2025-01-16	1.080000	1.132600	1.010100	1.120000	+8.213%	182,796	-16.982%
2025-01-15	1.070000	1.071800	1.011800	1.035000	+0.485%	82,012	-10.164%
2025-01-14	1.050000	1.090000	1.020000	1.030000	-0.598%	75,869	-9.728%
2025-01-13	1.050000	1.080000	1.010000	1.036200	-0.365%	102,508	-10.268%
2025-01-10	1.120000	1.120000	1.000000	1.040000	-6.968%	148,251	-10.596%
2025-01-08	1.165000	1.165000	1.100000	1.117900	-5.837%	97,553	-16.826%
2025-01-07	1.230000	1.240000	1.150000	1.187200	-1.884%	100,280	-21.681%
2025-01-06	1.200000	1.289900	1.180000	1.210000	+1.681%	139,791	-23.157%
2025-01-03	1.160000	1.230000	1.160000	1.190000	+3.478%	130,021	-21.866%
2025-01-02	1.200000	1.215000	1.140000	1.150000	-4.167%	149,933	-19.148%
2024-12-31	1.260000	1.280000	1.140000	1.200000	-3.226%	227,914	-22.517%
2024-12-30	1.280000	1.330000	1.170000	1.240000	-3.125%	319,089	-25.016%
2024-12-27	1.230000	1.330000	1.230000	1.280000	+0.787%	160,487	-27.359%
2024-12-26	1.240000	1.290000	1.200000	1.270000	-0.781%	436,364	-26.787%
2024-12-24	1.200000	1.300000	1.184000	1.280000	+2.400%	360,185	-27.359%
2024-12-23	1.200000	1.280000	0.960000	1.250000	-8.088%	1,450,829	-25.616%
2024-12-20	1.220000	1.420000	1.220000	1.360000	+6.250%	1,275,279	-31.632%
2024-12-19	1.130000	1.320000	1.080200	1.280000	+12.281%	972,158	-27.359%
2024-12-18	1.080000	1.200000	1.050000	1.140000	+4.587%	994,204	-18.439%
2024-12-17	0.920000	1.130000	0.860000	1.090000	+23.345%	730,751	-14.697%
2024-12-16	0.860000	0.930000	0.810000	0.883700	+2.756%	557,481	+5.217%
2024-12-13	0.910000	0.937800	0.810000	0.860000	-7.527%	277,601	+8.116%
2024-12-12	0.920000	0.949500	0.851000	0.930000	+2.175%	133,457	-0.022%
2024-12-11	0.970000	0.980000	0.880000	0.910200	-10.765%	946,652	+2.153%
2024-12-10	1.050000	1.050000	0.950000	1.020000	0.000%	177,405	-8.843%
2024-12-09	1.080000	1.080000	0.990000	1.020000	-1.923%	235,727	-8.843%
2024-12-06	1.050000	1.080000	1.000000	1.040000	0.000%	180,362	-10.596%
2024-12-05	1.118000	1.118000	1.020000	1.040000	-2.804%	95,636	-10.596%
2024-12-04	1.150000	1.150000	1.020000	1.070000	-5.310%	241,195	-13.103%
2024-12-03	1.080000	1.150000	1.060000	1.130000	+0.893%	214,102	-17.717%
2024-12-02	1.050000	1.290000	1.050000	1.120000	+14.274%	1,181,294	-16.982%
2024-11-29	0.940000	1.080000	0.907600	0.980100	+5.409%	323,423	-5.132%
2024-11-27	0.890000	0.950000	0.800000	0.929807	+3.312%	154,302	-0.001%
2024-11-26	0.922000	0.950500	0.880000	0.900000	+2.571%	106,511	+3.311%
2024-11-25	0.900000	0.949999	0.860000	0.877444	-2.506%	208,935	+5.967%
2024-11-22	0.920000	0.957050	0.850500	0.900000	-2.174%	118,157	+3.311%
2024-11-21	0.980100	1.019900	0.910800	0.920000	-7.080%	143,515	+1.065%
2024-11-20	1.110000	1.115000	0.970100	0.990100	-11.202%	195,063	-6.090%
2024-11-19	1.150000	1.190000	1.110000	1.115000	-5.508%	164,805	-16.610%
2024-11-18	1.250000	1.265000	1.139900	1.180000	-4.065%	121,773	-21.203%
2024-11-15	1.280000	1.281400	1.190000	1.230000	-5.385%	178,762	-24.407%
2024-11-14	1.300000	1.330000	1.270000	1.300000	-2.256%	50,930	-28.477%
2024-11-13	1.350000	1.350000	1.270000	1.330000	0.000%	111,044	-30.090%
2024-11-12	1.310000	1.349500	1.300000	1.330000	+0.758%	48,211	-30.090%
2024-11-11	1.300000	1.350000	1.300000	1.320000	+2.326%	121,328	-29.561%
2024-11-08	1.300000	1.300000	1.260000	1.290000	0.000%	23,982	-27.922%
2024-11-07	1.310000	1.335500	1.230000	1.290000	+0.781%	77,388	-27.922%
2024-11-06	1.290000	1.300000	1.240000	1.280000	+2.400%	100,415	-27.359%
2024-11-05	1.250000	1.250000	1.210000	1.250000	+1.626%	74,499	-25.616%
2024-11-04	1.260000	1.340000	1.140000	1.230000	-3.142%	388,594	-24.407%
2024-11-01	1.300000	1.380000	1.230000	1.269900	+1.592%	492,412	-26.782%
2024-10-31	1.310000	1.320000	1.120000	1.250000	-3.846%	361,975	-25.616%
2024-10-30	1.320000	1.340000	1.290000	1.300000	-2.985%	38,221	-28.477%
2024-10-29	1.390000	1.400000	1.270000	1.340000	-0.741%	111,917	-30.612%
2024-10-28	1.300000	1.395000	1.290000	1.350000	+6.299%	810,780	-31.126%
2024-10-25	1.250000	1.320000	1.240000	1.270000	+4.959%	331,765	-26.787%
2024-10-24	1.140000	1.240000	1.050000	1.210000	+5.217%	312,396	-23.157%
2024-10-23	1.110000	1.170000	1.110000	1.150000	0.000%	34,040	-19.148%
2024-10-22	1.110000	1.150000	1.070000	1.150000	+4.545%	26,070	-19.148%
2024-10-21	1.080000	1.100000	1.040000	1.100000	+2.804%	55,785	-15.473%
2024-10-18	1.140000	1.150000	1.050000	1.070000	-2.727%	60,942	-13.103%
2024-10-17	0.999800	1.100000	0.957500	1.100000	+12.302%	100,537	-15.473%
2024-10-16	0.967600	1.000000	0.920000	0.979500	+2.351%	143,877	-5.074%
2024-10-15	1.160000	1.220000	0.954900	0.957000	-12.202%	388,577	-2.842%
2024-10-14	1.090000	1.120000	1.030000	1.090000	-3.540%	148,119	-14.697%
2024-10-11	1.220000	1.240000	1.090000	1.130000	-7.377%	263,292	-17.717%
2024-10-10	1.190000	1.220000	1.100000	1.220000	-0.286%	90,455	-23.787%
2024-10-09	1.240000	1.250000	1.090000	1.223500	+0.287%	221,449	-24.005%
2024-10-08	1.255700	1.270000	1.220000	1.220000	-2.400%	30,464	-23.787%
2024-10-07	1.230000	1.290000	1.210000	1.250000	-0.794%	74,393	-25.616%
2024-10-04	1.240000	1.280000	1.220000	1.260000	+3.279%	50,194	-26.206%
2024-10-03	1.190200	1.280000	1.190200	1.220000	+0.826%	48,986	-23.787%
2024-10-02	1.200000	1.240000	1.200000	1.210000	-0.820%	27,884	-23.157%
2024-10-01	1.230000	1.230000	1.170000	1.220000	-3.937%	75,943	-23.787%
2024-09-30	1.270000	1.370000	1.240000	1.270000	-0.781%	64,972	-26.787%
2024-09-27	1.300000	1.300000	1.250000	1.280000	+0.787%	64,438	-27.359%
2024-09-26	1.200000	1.280000	1.110000	1.270000	+5.833%	106,077	-26.787%
2024-09-25	1.330000	1.330000	1.170000	1.200000	-4.000%	185,650	-22.517%
2024-09-24	1.260000	1.290000	0.900000	1.250000	-3.505%	802,251	-25.616%
2024-09-23	1.290000	1.324700	1.260000	1.295400	-0.354%	61,212	-28.223%
2024-09-20	1.310000	1.350000	1.203300	1.300000	-3.704%	93,373	-28.477%
2024-09-19	1.390000	1.390000	1.310000	1.350000	0.000%	67,864	-31.126%
2024-09-18	1.330000	1.365000	1.310000	1.350000	+0.746%	77,287	-31.126%
2024-09-17	1.350000	1.420000	1.310000	1.340000	0.000%	125,676	-30.612%
2024-09-16	1.250000	1.455000	1.250000	1.340000	-0.741%	334,495	-30.612%
2024-09-13	1.350000	1.350000	1.190000	1.350000	+4.651%	197,229	-31.126%
2024-09-12	1.280000	1.350000	1.220000	1.290000	+5.738%	316,417	-27.922%
2024-09-11	1.150000	1.310000	1.060000	1.220000	+5.172%	488,488	-23.787%
2024-09-10	1.120000	1.180000	1.050000	1.160000	+4.505%	255,007	-19.845%
2024-09-09	0.958500	1.140000	0.938500	1.110000	+17.922%	713,544	-16.234%
2024-09-06	0.940000	0.944621	0.882000	0.941300	-0.916%	94,085	-1.222%
2024-09-05	0.950900	0.968800	0.926200	0.950000	-2.062%	81,688	-2.126%
2024-09-04	0.979900	0.990000	0.931000	0.970000	-1.000%	102,255	-4.144%
2024-09-03	0.916000	0.990000	0.881600	0.979800	+10.090%	593,351	-5.103%
2024-08-30	0.730001	0.950000	0.730001	0.890000	+17.105%	1,371,398	+4.472%
2024-08-29	0.744100	0.760000	0.680000	0.760000	+7.193%	373,033	+22.342%
2024-08-28	0.721000	0.754900	0.672900	0.709000	-4.318%	2,183,057	+31.142%
2024-08-27	0.787600	0.829302	0.730500	0.741000	-8.738%	133,534	+25.479%
2024-08-26	0.801000	0.829999	0.756000	0.811948	-2.175%	158,911	+14.515%
2024-08-23	0.819700	0.845000	0.790000	0.830000	+0.363%	138,890	+12.024%
2024-08-22	0.765600	0.840000	0.701600	0.827000	+2.099%	285,455	+12.430%
2024-08-21	0.830000	0.830000	0.761700	0.810000	+0.124%	71,139	+14.790%
2024-08-20	0.760000	0.849999	0.760000	0.809000	+5.614%	170,498	+14.932%
2024-08-19	0.750000	0.770000	0.744000	0.766000	-0.519%	43,126	+21.384%
2024-08-16	0.720000	0.770000	0.700100	0.770000	+4.054%	42,896	+20.753%
2024-08-15	0.700000	0.750000	0.690200	0.740000	+5.714%	110,480	+25.649%
2024-08-14	0.661000	0.710000	0.656800	0.700000	0.000%	39,595	+32.829%
2024-08-13	0.685000	0.700000	0.640000	0.700000	0.000%	94,582	+32.829%
2024-08-12	0.674000	0.700000	0.635500	0.700000	+6.222%	43,780	+32.829%

.dark-mode .njL0qG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .njL0qG{ color: #333333; background-color: white; border: 2px solid #333333; }NRSNNeuroSense Therapeutics Ltd.stock NASDAQ

NRSN
NeuroSense Therapeutics Ltd.
stock NASDAQ