Dark

NRSN
NeuroSense Therapeutics Ltd.
stock NASDAQ

At Close

Aug 21, 2026 3:59:30 PM EDT

0.3845USD+9.732%(+0.0341)128,458

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Aug 20, 2026 9:16:30 AM EDT

0.3916USD+11.758%(+0.0412)0

After-hours

Aug 21, 2026 4:59:30 PM EDT

0.3890USD+1.170%(+0.0045)1,500

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	0.3630	0.390000	0.351201	0.376300	+7.392%	128,458	0.000%
2026-08-20	0.3989	0.398900	0.348000	0.350400	-11.960%	340,536	+7.392%
2026-08-19	0.3999	0.500000	0.250000	0.398000	+4.188%	1,456,039	-5.452%
2026-08-18	0.4320	0.432000	0.380800	0.382000	-11.574%	331,364	-1.492%
2026-08-17	0.4830	0.510000	0.425150	0.432000	-4.657%	444,272	-12.894%
2026-08-14	0.4400	0.461700	0.438300	0.453100	+2.257%	55,517	-16.950%
2026-08-13	0.4687	0.480500	0.441800	0.443100	-5.462%	253,128	-15.076%
2026-08-12	0.4600	0.500000	0.432100	0.468700	-1.202%	155,254	-19.714%
2026-08-11	0.5000	0.510100	0.456200	0.474400	-2.024%	144,425	-20.679%
2026-08-10	0.4985	0.528500	0.480100	0.484200	-3.141%	305,251	-22.284%
2026-08-07	0.5000	0.530000	0.472200	0.499900	-0.616%	97,616	-24.725%
2026-08-06	0.5454	0.577899	0.485650	0.503000	-7.161%	234,724	-25.189%
2026-08-05	0.5100	0.600000	0.510000	0.541800	+4.212%	293,903	-30.546%
2026-08-04	0.4569	0.520000	0.440000	0.519900	+11.328%	151,733	-27.621%
2026-08-03	0.3930	0.499000	0.393000	0.467000	+0.387%	452,320	-19.422%
2026-07-31	0.4800	0.499900	0.432200	0.465200	-2.269%	2,777,195	-19.110%
2026-07-30	0.4800	0.532900	0.460000	0.476000	-0.875%	150,393	-20.945%
2026-07-29	0.5780	0.578000	0.467000	0.480200	-13.989%	1,031,963	-21.637%
2026-07-28	0.5480	0.609600	0.515000	0.558300	-4.889%	504,055	-32.599%
2026-07-27	0.6200	0.634900	0.580000	0.587000	-2.508%	86,299	-35.894%
2026-07-24	0.7179	0.717900	0.590000	0.602100	-8.076%	161,002	-37.502%
2026-07-23	0.6690	0.685000	0.580000	0.655000	+0.769%	205,858	-42.550%
2026-07-22	0.6803	0.695000	0.580100	0.650000	-7.143%	239,903	-42.108%
2026-07-21	0.6800	0.719990	0.680000	0.700000	+1.523%	121,359	-46.243%
2026-07-20	0.6900	0.700000	0.680000	0.689500	+0.804%	27,448	-45.424%
2026-07-17	0.7085	0.730000	0.680000	0.684000	-2.606%	55,333	-44.985%
2026-07-16	0.7189	0.718900	0.690000	0.702300	-2.309%	70,247	-46.419%
2026-07-15	0.7300	0.730000	0.702000	0.718900	-1.521%	53,336	-47.656%
2026-07-14	0.7385	0.738500	0.712700	0.730000	0.000%	24,570	-48.452%
2026-07-13	0.7300	0.730000	0.710100	0.730000	+0.206%	71,461	-48.452%
2026-07-10	0.7100	0.730000	0.710000	0.728500	+1.195%	56,151	-48.346%
2026-07-09	0.6820	0.730000	0.682000	0.719900	+1.595%	54,819	-47.729%
2026-07-08	0.6800	0.713800	0.678000	0.708600	+0.071%	57,170	-46.895%
2026-07-07	0.6900	0.720000	0.680000	0.708100	+1.739%	84,954	-46.858%
2026-07-06	0.7290	0.730000	0.675000	0.696000	-1.695%	107,633	-45.934%
2026-07-02	0.7450	0.745000	0.671000	0.708000	-2.075%	231,788	-46.850%
2026-07-01	0.7200	0.740000	0.710000	0.723000	+0.417%	91,257	-47.953%
2026-06-30	0.7200	0.729000	0.694950	0.720000	+1.423%	141,846	-47.736%
2026-06-29	0.8200	0.950000	0.694200	0.709900	-6.271%	1,397,062	-46.993%
2026-06-26	0.7900	0.790000	0.740000	0.757400	-0.211%	55,151	-50.317%
2026-06-25	0.8010	0.801000	0.708208	0.759000	-0.132%	234,008	-50.422%
2026-06-24	0.7700	0.779000	0.750000	0.760000	-1.016%	57,822	-50.487%
2026-06-23	0.7710	0.800000	0.745300	0.767800	-2.687%	127,269	-50.990%
2026-06-22	0.8280	0.899900	0.770000	0.789000	-1.939%	322,029	-52.307%
2026-06-18	0.7500	0.804600	0.740000	0.804600	+14.128%	241,043	-53.231%
2026-06-17	0.7000	0.739100	0.686000	0.705000	+0.858%	324,674	-46.624%
2026-06-16	0.6900	0.729899	0.680100	0.699000	+1.747%	79,560	-46.166%
2026-06-15	0.7500	0.770000	0.670100	0.687000	-6.556%	298,754	-45.226%
2026-06-12	0.7500	0.773200	0.710000	0.735200	-0.514%	181,902	-48.817%
2026-06-11	0.7400	0.744550	0.710100	0.739000	+1.053%	229,162	-49.080%
2026-06-10	0.7800	0.793700	0.721000	0.731300	-3.776%	133,495	-48.544%
2026-06-09	0.8171	0.817100	0.745100	0.760000	+1.118%	145,407	-50.487%
2026-06-08	0.7701	0.809900	0.740000	0.751600	+0.200%	125,090	-49.933%
2026-06-05	0.7800	0.830000	0.730000	0.750100	-3.846%	102,135	-49.833%
2026-06-04	0.8000	0.830000	0.776800	0.780100	-0.038%	163,959	-51.763%
2026-06-03	0.8000	0.839900	0.780100	0.780400	-2.450%	90,861	-51.781%
2026-06-02	0.8419	0.842600	0.780000	0.800000	-1.575%	116,266	-52.963%
2026-06-01	0.8500	0.869500	0.810000	0.812800	-1.047%	94,036	-53.703%
2026-05-29	0.8600	0.900000	0.820400	0.821400	-4.488%	125,313	-54.188%
2026-05-28	0.9000	0.930000	0.860000	0.860000	-3.943%	126,437	-56.244%
2026-05-27	0.8700	0.930000	0.870000	0.895300	+2.684%	164,530	-57.969%
2026-05-26	0.8600	0.879800	0.850000	0.871900	+6.329%	110,082	-56.841%
2026-05-22	0.7666	0.833500	0.766600	0.820000	+6.080%	66,955	-54.110%
2026-05-21	0.7850	0.830300	0.772200	0.773000	-4.556%	44,638	-51.320%
2026-05-20	0.8000	0.859800	0.760300	0.809900	+6.286%	71,838	-53.537%
2026-05-19	0.7800	0.840000	0.750000	0.762000	-1.078%	151,358	-50.617%
2026-05-18	0.8400	0.869400	0.737500	0.770300	-6.811%	234,088	-51.149%
2026-05-15	0.8524	0.857500	0.820000	0.826600	-2.856%	43,379	-54.476%
2026-05-14	0.8500	0.888900	0.820100	0.850900	+2.210%	93,471	-55.776%
2026-05-13	0.8300	0.835000	0.810000	0.832500	-0.060%	106,330	-54.799%
2026-05-12	0.8500	0.869900	0.830000	0.833000	-0.240%	42,354	-54.826%
2026-05-11	0.8800	0.888900	0.830000	0.835000	-5.114%	95,116	-54.934%
2026-05-08	0.8800	0.900000	0.831000	0.880000	+0.342%	80,310	-57.239%
2026-05-07	0.8900	0.900000	0.861100	0.877000	-2.328%	48,308	-57.092%
2026-05-06	0.9759	0.975900	0.800500	0.897900	-5.464%	445,441	-58.091%
2026-05-05	0.8900	0.960000	0.890000	0.949800	+6.719%	213,083	-60.381%
2026-05-04	0.9000	0.900000	0.875000	0.890000	-0.736%	152,578	-57.719%
2026-05-01	0.8300	0.900000	0.830000	0.896600	+9.208%	186,229	-58.030%
2026-04-30	0.8190	0.840000	0.810100	0.821000	+2.229%	245,491	-54.166%
2026-04-29	0.8080	0.810000	0.761000	0.803100	-0.717%	141,543	-53.144%
2026-04-28	0.8000	0.860000	0.750010	0.808900	+7.781%	381,794	-53.480%
2026-04-27	0.7790	0.809999	0.750000	0.750500	+0.053%	67,326	-49.860%
2026-04-24	0.7290	0.820000	0.720000	0.750100	+4.924%	207,674	-49.833%
2026-04-23	0.7101	0.730000	0.710000	0.714900	+1.794%	80,059	-47.363%
2026-04-22	0.7200	0.730000	0.700100	0.702300	+1.783%	94,619	-46.419%
2026-04-21	0.7200	0.720000	0.680000	0.690000	-2.817%	94,963	-45.464%
2026-04-20	0.7024	0.730000	0.701500	0.710000	+0.424%	148,465	-47.000%
2026-04-17	0.7221	0.740000	0.700000	0.707000	-0.141%	152,532	-46.775%
2026-04-16	0.7300	0.750000	0.701000	0.708000	-3.014%	96,899	-46.850%
2026-04-15	0.7100	0.749900	0.710000	0.730000	+2.817%	109,357	-48.452%
2026-04-14	0.7100	0.739000	0.710000	0.710000	-0.113%	65,057	-47.000%
2026-04-13	0.6967	0.740000	0.696700	0.710800	+1.543%	77,381	-47.060%
2026-04-10	0.7100	0.732000	0.683900	0.700000	-4.110%	94,835	-46.243%
2026-04-09	0.7290	0.732000	0.700000	0.730000	+1.248%	134,855	-48.452%
2026-04-08	0.7448	0.750000	0.717800	0.721000	-5.132%	99,023	-47.809%
2026-04-07	0.7655	0.820000	0.720000	0.760000	-0.262%	119,871	-50.487%
2026-04-06	0.8400	0.860000	0.740000	0.762000	-8.193%	283,080	-50.617%
2026-04-02	0.7700	0.839800	0.760000	0.830000	+9.211%	99,044	-54.663%
2026-04-01	0.7700	0.780000	0.760000	0.760000	+0.662%	63,808	-50.487%
2026-03-31	0.7300	0.789900	0.710000	0.755000	+3.283%	45,486	-50.159%
2026-03-30	0.7164	0.779200	0.690200	0.731000	0.000%	84,881	-48.523%
2026-03-27	0.7600	0.793749	0.730200	0.731000	-5.065%	116,778	-48.523%
2026-03-26	0.7700	0.810000	0.770000	0.770000	0.000%	63,033	-51.130%
2026-03-25	0.7100	0.783800	0.710000	0.770000	+5.479%	144,268	-51.130%
2026-03-24	0.7558	0.760000	0.630000	0.730000	-1.484%	532,610	-48.452%
2026-03-23	0.7700	0.809900	0.740000	0.741000	-1.594%	131,131	-49.217%
2026-03-20	0.7800	0.815000	0.750000	0.753000	-4.526%	165,992	-50.027%
2026-03-19	0.7736	0.789890	0.750000	0.788700	+1.833%	145,164	-52.289%
2026-03-18	0.8100	0.823200	0.750000	0.774500	-5.363%	166,304	-51.414%
2026-03-17	0.8310	0.831000	0.770000	0.818388	+0.886%	149,431	-54.019%
2026-03-16	0.8700	1.050000	0.760000	0.811200	-5.609%	1,213,148	-53.612%
2026-03-13	0.8380	0.872624	0.838000	0.859400	+1.106%	37,121	-56.214%
2026-03-12	0.8860	0.886000	0.830300	0.850000	-2.969%	74,501	-55.729%
2026-03-11	0.8505	0.885200	0.835000	0.876010	+0.888%	64,262	-57.044%
2026-03-10	0.9100	0.910000	0.841000	0.868300	+3.320%	201,289	-56.662%
2026-03-09	0.8487	0.890000	0.820000	0.840400	-2.956%	211,743	-55.224%
2026-03-06	0.8550	0.899500	0.835500	0.866000	+1.381%	67,701	-56.547%
2026-03-05	0.8605	0.885100	0.820000	0.854200	-3.915%	60,273	-55.947%
2026-03-04	0.8790	0.890700	0.850100	0.889000	+4.588%	80,885	-57.672%
2026-03-03	0.8300	0.865000	0.812700	0.850000	0.000%	79,676	-55.729%
2026-03-02	0.8900	0.900000	0.831000	0.850000	-6.480%	105,153	-55.729%
2026-02-27	0.9100	0.919800	0.880000	0.908900	+0.787%	40,994	-58.598%
2026-02-26	0.9090	0.913000	0.850000	0.901800	+2.489%	86,536	-58.272%
2026-02-25	0.8575	0.881228	0.830000	0.879900	+7.436%	45,173	-57.234%
2026-02-24	0.8800	0.899900	0.812000	0.819000	-6.932%	209,184	-54.054%
2026-02-23	0.9090	0.909800	0.870000	0.880000	-2.655%	69,856	-57.239%
2026-02-20	0.8865	0.939900	0.880000	0.904000	+2.681%	145,056	-58.374%
2026-02-19	0.9300	0.930000	0.860200	0.880400	+3.200%	96,598	-57.258%
2026-02-18	1.0500	1.050000	0.853100	0.853100	-14.690%	933,242	-55.890%
2026-02-17	1.0500	1.050000	0.985100	1.000000	-3.846%	176,895	-62.370%
2026-02-13	1.0100	1.050000	0.995000	1.040000	+4.000%	157,929	-63.817%
2026-02-12	1.0200	1.050000	0.952400	1.000000	-0.990%	95,763	-62.370%
2026-02-11	1.0500	1.050000	0.990000	1.010000	-0.980%	190,908	-62.743%
2026-02-10	1.0500	1.060000	0.990600	1.020000	0.000%	161,406	-63.108%
2026-02-09	0.9399	1.030000	0.900300	1.020000	+8.522%	193,916	-63.108%
2026-02-06	0.8700	0.959700	0.861000	0.939900	+8.034%	152,051	-59.964%
2026-02-05	0.8893	0.889300	0.853300	0.870000	-3.118%	98,125	-56.747%
2026-02-04	0.9320	0.958400	0.841200	0.898000	-2.381%	182,594	-58.096%
2026-02-03	0.9200	0.959900	0.900000	0.919900	-1.065%	143,457	-59.093%
2026-02-02	0.9601	0.970000	0.911000	0.929800	+1.065%	158,828	-59.529%
2026-01-30	0.9400	0.947300	0.875000	0.920000	-3.148%	147,692	-59.098%
2026-01-29	0.9200	0.949900	0.883700	0.949900	+2.316%	122,652	-60.385%
2026-01-28	0.9200	0.950000	0.880100	0.928400	+2.033%	137,384	-59.468%
2026-01-27	0.9249	0.935800	0.870100	0.909900	-1.497%	124,481	-58.644%
2026-01-26	0.9500	0.968200	0.900700	0.923726	-3.678%	137,617	-59.263%
2026-01-23	0.9399	0.970000	0.930000	0.959000	+2.010%	182,545	-60.761%
2026-01-22	0.9400	0.990000	0.920000	0.940100	-2.792%	328,511	-59.972%
2026-01-21	1.0700	1.080000	0.940000	0.967100	-5.186%	1,367,356	-61.090%
2026-01-20	0.8800	1.055000	0.860000	1.020000	+7.335%	382,347	-63.108%
2026-01-16	0.9907	1.009800	0.930100	0.950300	-4.059%	103,757	-60.402%
2026-01-15	0.9695	1.030000	0.910000	0.990500	-7.430%	270,731	-62.009%
2026-01-14	1.1000	1.100000	1.050000	1.070000	-1.835%	68,890	-64.832%
2026-01-13	1.0200	1.100000	1.000000	1.090000	+5.825%	209,776	-65.477%
2026-01-12	1.0700	1.085000	1.000000	1.030000	-3.738%	374,133	-63.466%
2026-01-09	0.9300	1.100000	0.930000	1.070000	+14.072%	447,061	-64.832%
2026-01-08	0.8525	0.938000	0.850000	0.938000	+12.430%	265,877	-59.883%
2026-01-07	0.8800	0.880000	0.810000	0.834300	-4.214%	106,839	-54.896%
2026-01-06	0.8800	0.899999	0.825000	0.871000	-1.045%	245,409	-56.797%
2026-01-05	0.7900	0.885500	0.770000	0.880200	+12.861%	272,817	-57.248%
2026-01-02	0.8000	0.800000	0.750400	0.779900	+1.417%	211,205	-51.750%
2025-12-31	0.7000	0.769800	0.680100	0.769000	+8.340%	284,841	-51.066%
2025-12-30	0.7231	0.749800	0.700100	0.709800	-6.605%	258,682	-46.985%
2025-12-29	0.8000	0.829900	0.710300	0.760000	-5.000%	445,202	-50.487%
2025-12-26	0.8300	0.840000	0.770000	0.800000	-2.141%	255,547	-52.963%
2025-12-24	0.8140	0.841000	0.780000	0.817500	-2.679%	147,822	-53.969%
2025-12-23	0.9100	0.910000	0.830200	0.840000	-0.119%	286,443	-55.202%
2025-12-22	0.8790	0.879000	0.820000	0.841000	+3.827%	484,625	-55.256%
2025-12-19	0.8209	0.820900	0.763179	0.810000	-1.002%	479,956	-53.543%
2025-12-18	0.8400	0.927899	0.806400	0.818200	-1.422%	230,774	-54.009%
2025-12-17	0.8481	0.849900	0.811400	0.830000	-2.353%	207,070	-54.663%
2025-12-16	0.8500	0.870000	0.830101	0.850000	+1.371%	167,951	-55.729%
2025-12-15	0.8700	0.900000	0.820000	0.838500	-5.787%	411,521	-55.122%
2025-12-12	0.8995	0.899500	0.860000	0.890000	0.000%	152,250	-57.719%
2025-12-11	0.9176	0.950000	0.866200	0.890000	+1.714%	333,687	-57.719%
2025-12-10	0.9700	0.970000	0.860000	0.875000	-7.895%	1,209,812	-56.994%
2025-12-09	0.9800	0.999900	0.930000	0.950000	-4.040%	437,206	-60.389%
2025-12-08	1.0700	1.099900	0.950000	0.990000	-15.385%	820,022	-61.990%
2025-12-05	1.2100	1.230000	1.100000	1.170000	-2.500%	282,852	-67.838%
2025-12-04	1.2400	1.240000	1.150000	1.200000	-2.439%	242,653	-68.642%
2025-12-03	1.1400	1.240000	1.070000	1.230000	+7.895%	200,702	-69.407%
2025-12-02	1.1700	1.201000	1.110000	1.140000	-2.564%	140,239	-66.991%
2025-12-01	1.2100	1.237000	1.160000	1.170000	-1.681%	167,406	-67.838%
2025-11-28	1.1500	1.220000	1.150000	1.190000	+1.709%	70,830	-68.378%
2025-11-26	1.0400	1.190000	1.010000	1.170000	+12.500%	681,923	-67.838%
2025-11-25	1.1200	1.120000	1.000000	1.040000	-1.887%	349,339	-63.817%
2025-11-24	1.1200	1.240000	0.980000	1.060000	-3.636%	1,249,102	-64.500%
2025-11-21	1.0700	1.120000	1.000000	1.100000	+2.804%	244,039	-65.791%
2025-11-20	1.1700	1.177600	1.050000	1.070000	-1.835%	439,581	-64.832%
2025-11-19	1.2500	1.270000	1.050000	1.090000	-12.097%	490,890	-65.477%
2025-11-18	1.0100	1.250000	1.010000	1.240000	+19.472%	2,120,779	-69.653%
2025-11-17	1.0000	1.090000	0.972700	1.037900	+5.617%	163,410	-63.744%
2025-11-14	0.9000	1.020000	0.900000	0.982700	+7.105%	133,919	-61.708%
2025-11-13	0.9500	0.970000	0.893000	0.917510	-2.403%	192,085	-58.987%
2025-11-12	0.9635	0.972500	0.936000	0.940100	-2.429%	157,712	-59.972%
2025-11-11	0.9500	0.970000	0.920500	0.963500	+1.958%	135,000	-60.944%
2025-11-10	0.9800	0.990000	0.940000	0.945000	+1.613%	126,070	-60.180%
2025-11-07	1.0100	1.010000	0.910100	0.930000	-9.700%	302,584	-59.538%
2025-11-06	1.0400	1.060000	1.010000	1.029900	-1.793%	213,089	-63.462%
2025-11-05	1.0300	1.079500	1.030000	1.048700	+0.837%	82,086	-64.117%
2025-11-04	1.0500	1.100000	1.020100	1.040000	-3.704%	185,336	-63.817%
2025-11-03	1.1300	1.138300	1.070000	1.080000	-3.571%	140,058	-65.157%
2025-10-31	1.0685	1.130000	1.030000	1.120000	+8.213%	149,690	-66.402%
2025-10-30	1.0700	1.100000	1.030000	1.035000	-2.358%	217,364	-63.643%
2025-10-29	1.1300	1.130000	1.050000	1.060000	-3.636%	200,757	-64.500%
2025-10-28	1.1400	1.160000	1.100000	1.100000	-3.509%	134,709	-65.791%
2025-10-27	1.1400	1.180000	1.120000	1.140000	-3.390%	210,135	-66.991%
2025-10-24	1.1700	1.189900	1.120000	1.180000	+1.724%	193,125	-68.110%
2025-10-23	1.2000	1.210000	1.130000	1.160000	-4.132%	326,327	-67.560%
2025-10-22	1.2600	1.265200	1.165000	1.210000	-2.811%	158,986	-68.901%
2025-10-21	1.2700	1.331900	1.210000	1.245000	-0.400%	492,988	-69.775%
2025-10-20	1.2100	1.270000	1.180000	1.250000	+5.042%	318,661	-69.896%
2025-10-17	1.1900	1.225000	1.150100	1.190000	-2.459%	103,618	-68.378%
2025-10-16	1.2250	1.270000	1.190000	1.220000	-1.613%	178,317	-69.156%
2025-10-15	1.2200	1.250000	1.200000	1.240000	+0.405%	128,201	-69.653%
2025-10-14	1.2000	1.250000	1.180000	1.235000	+1.230%	125,699	-69.530%
2025-10-13	1.2100	1.230000	1.180000	1.220000	+2.521%	80,337	-69.156%
2025-10-10	1.2500	1.270000	1.170000	1.190000	-4.800%	240,198	-68.378%
2025-10-09	1.2000	1.250000	1.195300	1.250000	+2.459%	245,610	-69.896%
2025-10-08	1.1800	1.230000	1.128700	1.220000	+6.087%	210,689	-69.156%
2025-10-07	1.1600	1.179100	1.120000	1.150000	-1.709%	194,804	-67.278%
2025-10-06	1.2500	1.268800	1.120000	1.170000	-6.400%	1,053,956	-67.838%
2025-10-03	1.2300	1.255000	1.220000	1.250000	+1.626%	215,336	-69.896%
2025-10-02	1.2600	1.260000	1.230000	1.230000	-0.806%	181,494	-69.407%
2025-10-01	1.2400	1.250000	1.220000	1.240000	-0.800%	117,759	-69.653%
2025-09-30	1.2900	1.300000	1.200000	1.250000	0.000%	132,826	-69.896%
2025-09-29	1.2400	1.265000	1.210000	1.250000	+0.806%	162,879	-69.896%
2025-09-26	1.1800	1.255000	1.170000	1.240000	+5.085%	237,279	-69.653%
2025-09-25	1.2200	1.240000	1.150000	1.180000	-4.839%	254,341	-68.110%
2025-09-24	1.2700	1.290000	1.210100	1.240000	-1.587%	138,217	-69.653%
2025-09-23	1.2700	1.290000	1.230000	1.260000	-0.787%	232,274	-70.135%
2025-09-22	1.2400	1.282300	1.200000	1.270000	+4.098%	136,954	-70.370%
2025-09-19	1.2000	1.240000	1.180000	1.220000	+0.826%	111,574	-69.156%
2025-09-18	1.2000	1.217300	1.140100	1.210000	+2.542%	263,363	-68.901%
2025-09-17	1.1200	1.200000	1.120000	1.180000	+0.855%	170,718	-68.110%
2025-09-16	1.1100	1.180000	1.110000	1.170000	+0.862%	221,207	-67.838%
2025-09-15	1.2200	1.220000	1.110000	1.160000	-4.918%	551,131	-67.560%
2025-09-12	1.2100	1.275000	1.180000	1.220000	+6.087%	2,129,037	-69.156%
2025-09-11	1.2400	1.250000	1.140000	1.150000	-15.441%	1,413,358	-67.278%
2025-09-10	1.1599	1.980000	1.155000	1.360000	+16.239%	18,812,186	-72.331%
2025-09-09	1.1500	1.170000	1.100000	1.170000	+0.862%	67,828	-67.838%
2025-09-08	1.1900	1.250000	1.120000	1.160000	-1.695%	221,510	-67.560%
2025-09-05	1.1000	1.200000	1.080000	1.180000	+7.273%	195,680	-68.110%
2025-09-04	1.1000	1.120000	1.020000	1.100000	+2.804%	1,032,123	-65.791%
2025-09-03	1.0600	1.089200	1.030000	1.070000	+2.885%	94,109	-64.832%
2025-09-02	1.0500	1.100000	0.950000	1.040000	-1.887%	403,389	-63.817%
2025-08-29	1.1100	1.120000	1.040000	1.060000	-7.018%	273,000	-64.500%
2025-08-28	1.1300	1.166300	1.100000	1.140000	+1.786%	87,002	-66.991%
2025-08-27	1.1200	1.141500	1.050000	1.120000	+0.009%	356,852	-66.402%
2025-08-26	1.1200	1.159600	1.100000	1.119900	-2.012%	262,296	-66.399%
2025-08-25	1.1800	1.188200	1.110000	1.142900	-2.566%	218,180	-67.075%
2025-08-22	1.1400	1.190000	1.140000	1.173000	+2.895%	88,345	-67.920%
2025-08-21	1.1800	1.200000	1.070000	1.140000	-3.144%	411,436	-66.991%
2025-08-20	1.1600	1.329600	1.120000	1.177000	+1.466%	593,446	-68.029%
2025-08-19	1.2500	1.250000	1.123500	1.160000	-7.200%	257,038	-67.560%
2025-08-18	1.1900	1.255000	1.190000	1.250000	+5.042%	220,089	-69.896%
2025-08-15	1.1500	1.229900	1.150000	1.190000	+1.709%	169,619	-68.378%
2025-08-14	1.2500	1.290000	1.030000	1.170000	-6.400%	479,347	-67.838%
2025-08-13	1.1300	1.310000	1.130000	1.250000	+11.607%	427,889	-69.896%
2025-08-12	1.1300	1.220000	1.080000	1.120000	-6.667%	596,438	-66.402%
2025-08-11	1.2800	1.280000	1.130000	1.200000	-4.762%	306,571	-68.642%
2025-08-08	1.3000	1.329900	1.220000	1.260000	-3.077%	144,955	-70.135%
2025-08-07	1.3500	1.390000	1.250000	1.300000	-2.985%	227,198	-71.054%
2025-08-06	1.3800	1.520000	1.330000	1.340000	-2.899%	382,535	-71.918%
2025-08-05	1.2700	1.390000	1.230100	1.380000	+9.524%	387,543	-72.732%
2025-08-04	1.0800	1.290000	1.060000	1.260000	+16.667%	1,173,953	-70.135%
2025-08-01	1.7500	1.774200	1.000000	1.080000	-40.000%	1,585,218	-65.157%
2025-07-31	1.8200	1.879500	1.725000	1.800000	+3.448%	131,787	-79.094%
2025-07-30	1.9200	1.949900	1.690000	1.740000	-5.946%	371,436	-78.374%
2025-07-29	2.0900	2.090000	1.850000	1.850000	-8.867%	227,366	-79.659%
2025-07-28	2.0100	2.040000	1.920000	2.030000	0.000%	148,977	-81.463%
2025-07-25	2.0300	2.030000	1.935000	2.030000	0.000%	225,854	-81.463%
2025-07-24	2.1000	2.100000	1.945000	2.030000	-0.976%	247,737	-81.463%
2025-07-23	1.9800	2.065000	1.910000	2.050000	+6.328%	564,231	-81.644%
2025-07-22	1.9400	1.950000	1.825000	1.928000	-0.104%	506,031	-80.482%
2025-07-21	2.0200	2.050000	1.850000	1.930000	-5.392%	386,743	-80.503%
2025-07-18	1.9800	2.040000	1.970000	2.040000	+3.553%	84,429	-81.554%
2025-07-17	2.0400	2.040000	1.960000	1.970000	-2.956%	109,958	-80.898%
2025-07-16	2.0700	2.070000	1.940000	2.030000	+2.525%	118,174	-81.463%
2025-07-15	2.0000	2.020000	1.920200	1.980000	-1.000%	204,637	-80.995%
2025-07-14	2.1000	2.140000	1.940000	2.000000	-3.382%	210,782	-81.185%
2025-07-11	2.0500	2.100000	2.010000	2.070000	-1.896%	180,948	-81.821%
2025-07-10	2.1700	2.170000	2.020000	2.110000	+0.957%	122,588	-82.166%
2025-07-09	2.1000	2.180000	2.070000	2.090000	-0.476%	155,803	-81.995%
2025-07-08	2.0700	2.180000	2.064100	2.100000	+0.478%	232,544	-82.081%
2025-07-07	1.9100	2.190000	1.910000	2.090000	+9.424%	496,020	-81.995%
2025-07-03	1.8800	1.918000	1.840000	1.910000	+0.526%	85,962	-80.298%
2025-07-02	1.9000	1.960000	1.840800	1.900000	0.000%	115,483	-80.195%
2025-07-01	1.8500	1.946700	1.812000	1.900000	+0.529%	87,276	-80.195%
2025-06-30	1.9000	1.980000	1.820000	1.890000	-0.526%	206,553	-80.090%
2025-06-27	1.9800	2.000000	1.765700	1.900000	-4.040%	566,637	-80.195%
2025-06-26	2.1700	2.190000	1.840000	1.980000	-10.000%	610,475	-80.995%
2025-06-25	2.2800	2.280000	2.090000	2.200000	-4.762%	190,340	-82.895%
2025-06-24	2.1600	2.350000	2.160000	2.310000	+8.451%	184,010	-83.710%
2025-06-23	2.3300	2.349400	2.040000	2.130000	-9.362%	516,124	-82.333%
2025-06-20	2.5000	2.519900	2.280000	2.350000	-4.082%	283,024	-83.987%
2025-06-18	2.4100	2.480000	2.377200	2.450000	+2.083%	325,842	-84.641%
2025-06-17	2.5000	2.500000	2.330000	2.400000	-2.041%	226,213	-84.321%
2025-06-16	2.3800	2.500000	2.210000	2.450000	+2.941%	432,716	-84.641%
2025-06-13	2.4500	2.450000	2.210000	2.380000	0.000%	381,486	-84.189%
2025-06-12	2.4800	2.600000	1.900000	2.380000	-4.418%	1,029,939	-84.189%
2025-06-11	2.2900	2.550000	2.240000	2.490000	+16.901%	1,641,168	-84.888%
2025-06-10	1.9100	2.149500	1.830000	2.130000	+12.105%	1,132,150	-82.333%
2025-06-09	1.8300	1.905000	1.820000	1.900000	+6.145%	275,937	-80.195%
2025-06-06	1.7300	1.800000	1.730000	1.790000	+4.070%	149,386	-78.978%
2025-06-05	1.7000	1.730000	1.670000	1.720000	+1.176%	98,888	-78.122%
2025-06-04	1.7600	1.760000	1.650000	1.700000	-2.299%	189,007	-77.865%
2025-06-03	1.7400	1.770000	1.695000	1.740000	+2.959%	234,997	-78.374%
2025-06-02	1.5800	1.750000	1.580000	1.690000	+9.740%	291,301	-77.734%
2025-05-30	1.5200	1.570000	1.440000	1.540000	+2.667%	140,646	-75.565%
2025-05-29	1.6000	1.647200	1.450000	1.500000	-5.063%	472,019	-74.913%
2025-05-28	1.5200	1.600000	1.520000	1.580000	+3.947%	129,358	-76.184%
2025-05-27	1.6100	1.610000	1.500000	1.520000	0.000%	181,382	-75.243%
2025-05-23	1.4000	1.568000	1.390000	1.520000	+4.110%	304,020	-75.243%
2025-05-22	1.5000	1.540000	1.410000	1.460000	-2.667%	240,396	-74.226%
2025-05-21	1.6000	1.600000	1.220000	1.500000	-7.975%	791,682	-74.913%
2025-05-20	1.3800	1.630000	1.370000	1.630000	+18.978%	732,471	-76.914%
2025-05-19	1.3200	1.390000	1.320000	1.370000	+3.788%	264,266	-72.533%
2025-05-16	1.2900	1.340000	1.250000	1.320000	+4.762%	284,207	-71.492%
2025-05-15	1.2800	1.280000	1.190000	1.260000	+3.457%	170,881	-70.135%
2025-05-14	1.3400	1.359700	1.180000	1.217900	-3.341%	245,815	-69.103%
2025-05-13	1.1300	1.390000	1.120000	1.260000	+14.545%	847,889	-70.135%
2025-05-12	1.0800	1.120000	1.050000	1.100000	+5.384%	198,329	-65.791%
2025-05-09	1.0600	1.065000	1.020000	1.043800	-0.581%	25,779	-63.949%
2025-05-08	1.0500	1.080000	0.990000	1.049900	+3.164%	69,206	-64.158%
2025-05-07	1.0400	1.070000	0.990000	1.017700	-1.280%	163,114	-63.024%
2025-05-06	1.0700	1.090000	1.010000	1.030900	-3.654%	64,533	-63.498%
2025-05-05	1.0200	1.090000	1.020000	1.070000	+3.883%	145,515	-64.832%
2025-05-02	1.0200	1.030000	0.990000	1.030000	-0.752%	90,920	-63.466%
2025-05-01	0.9800	1.040000	0.930000	1.037800	+5.898%	130,698	-63.741%
2025-04-30	0.9600	1.000000	0.950000	0.980000	+1.031%	53,685	-61.602%
2025-04-29	0.9850	1.000000	0.950000	0.970000	-0.890%	56,197	-61.206%
2025-04-28	0.9761	1.020000	0.970000	0.978711	-2.119%	119,836	-61.551%
2025-04-25	1.0000	1.015700	0.970000	0.999900	-0.010%	70,729	-62.366%
2025-04-24	1.0200	1.020000	0.960000	1.000000	+1.323%	119,543	-62.370%
2025-04-23	1.0400	1.040000	0.950000	0.986947	-2.282%	81,556	-61.872%
2025-04-22	1.0100	1.020000	0.980000	1.010000	+1.000%	71,041	-62.743%
2025-04-21	1.0200	1.020000	0.965000	1.000000	-3.223%	89,075	-62.370%
2025-04-17	1.0700	1.070000	0.980000	1.033300	+0.223%	134,261	-63.583%
2025-04-16	1.0800	1.080000	1.025000	1.031000	-2.736%	77,945	-63.501%
2025-04-15	1.0900	1.090000	1.000000	1.060000	-1.852%	115,320	-64.500%
2025-04-14	1.0900	1.090000	1.010000	1.080000	+1.887%	168,010	-65.157%
2025-04-11	1.0200	1.070000	0.965400	1.060000	+7.211%	139,346	-64.500%
2025-04-10	0.9289	1.000000	0.928900	0.988709	+4.075%	126,650	-61.940%
2025-04-09	0.9494	0.961500	0.895000	0.950000	+0.228%	208,010	-60.389%
2025-04-08	0.9900	1.000000	0.930000	0.947840	-2.285%	96,404	-60.299%
2025-04-07	0.9900	1.020000	0.920100	0.970000	-2.020%	107,987	-61.206%
2025-04-04	0.8600	1.040000	0.850000	0.990000	+4.488%	165,522	-61.990%
2025-04-03	0.9000	0.989500	0.900000	0.947480	+3.144%	134,914	-60.284%
2025-04-02	0.9327	0.950000	0.890000	0.918603	+1.079%	86,096	-59.036%
2025-04-01	0.9200	0.978750	0.880000	0.908800	-2.269%	165,419	-58.594%
2025-03-31	0.9647	0.986000	0.894243	0.929900	-6.543%	194,163	-59.533%
2025-03-28	1.0200	1.025000	0.956200	0.995000	-4.327%	195,923	-62.181%
2025-03-27	1.1300	1.130000	1.020000	1.040000	-4.306%	157,414	-63.817%
2025-03-26	1.1200	1.120000	1.060000	1.086800	-1.200%	77,898	-65.375%
2025-03-25	1.1100	1.110000	1.075000	1.100000	+1.852%	90,977	-65.791%
2025-03-24	1.1100	1.110000	1.060000	1.080000	+0.935%	148,861	-65.157%
2025-03-21	1.1000	1.100000	1.030000	1.070000	+0.244%	118,938	-64.832%
2025-03-20	1.0800	1.140600	1.000100	1.067400	-0.327%	379,452	-64.746%
2025-03-19	1.1600	1.160000	1.060000	1.070900	-4.384%	181,067	-64.861%
2025-03-18	1.2000	1.200000	1.101500	1.120000	-4.729%	114,906	-66.402%
2025-03-17	1.2000	1.230000	1.130000	1.175600	-0.373%	290,074	-67.991%
2025-03-14	1.1400	1.212500	1.140000	1.180000	+5.357%	437,480	-68.110%
2025-03-13	1.1500	1.150000	1.070000	1.120000	+2.752%	79,924	-66.402%
2025-03-12	1.0800	1.120900	1.080000	1.090000	+1.869%	68,500	-65.477%
2025-03-11	1.0900	1.126600	0.963300	1.070000	-1.136%	431,841	-64.832%
2025-03-10	1.1300	1.150000	1.080000	1.082300	-4.221%	108,215	-65.231%
2025-03-07	1.1600	1.169200	1.100000	1.130000	-2.410%	106,735	-66.699%
2025-03-06	1.1500	1.168100	1.130000	1.157900	+0.687%	78,370	-67.502%
2025-03-05	1.1900	1.190000	1.101000	1.150000	+4.545%	80,690	-67.278%
2025-03-04	1.0500	1.199800	1.050000	1.100000	+4.762%	183,302	-65.791%

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

NRSN
NeuroSense Therapeutics Ltd.
stock NASDAQ