Neurosense Therapeutics Ltd. NRSN
NASDAQ · United States · Health Technology
$4.05-0.38 (-8.58%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.05 | -8.58% | $4.37 | $4.37 | $3.83 | 50.10K |
| 2026-09-30 | $4.43 | -7.32% | $4.71 | $4.74 | $4.00 | 40.40K |
| 2026-09-29 | $4.78 | -6.27% | $5.04 | $5.54 | $4.36 | 35.80K |
| 2026-09-28 | $5.10 | -26.62% | $6.91 | $7.15 | $4.93 | 61.50K |
| 2026-09-25 | $6.95 | -6.08% | $7.18 | $7.18 | $6.73 | 8.60K |
| 2026-09-24 | $7.40 | 0.00% | $7.20 | $7.40 | $6.93 | 8.90K |
| 2026-09-23 | $7.40 | +3.06% | $7.35 | $7.40 | $6.80 | 8.80K |
| 2026-09-22 | $7.18 | +8.46% | $6.70 | $7.41 | $6.70 | 28.50K |
| 2026-09-21 | $6.62 | +4.25% | $6.42 | $6.85 | $6.40 | 6.40K |
| 2026-09-18 | $6.35 | -5.51% | $6.99 | $6.99 | $6.35 | 7.30K |
| 2026-09-17 | $6.72 | +3.54% | $6.35 | $6.95 | $6.30 | 13.60K |
| 2026-09-16 | $6.49 | -7.68% | $7.04 | $7.50 | $6.02 | 24.70K |
| 2026-09-15 | $7.03 | +1,925.94% | $6.43 | $7.29 | $6.05 | 42.10K |
| 2026-09-11 | $0.35 | +4.52% | $0.34 | $0.35 | $0.33 | 227.50K |
| 2026-09-10 | $0.33 | -17.21% | $0.38 | $0.39 | $0.33 | 688.20K |
| 2026-09-09 | $0.40 | -4.07% | $0.43 | $0.45 | $0.40 | 339.90K |
| 2026-09-08 | $0.42 | -18.20% | $0.51 | $0.52 | $0.36 | 1.02M |
| 2026-09-04 | $0.51 | +27.11% | $0.40 | $0.53 | $0.36 | 4.22M |
| 2026-09-03 | $0.40 | -2.19% | $0.45 | $0.45 | $0.40 | 84.20K |
| 2026-09-02 | $0.41 | -2.14% | $0.42 | $0.45 | $0.39 | 212.00K |
| 2026-09-01 | $0.42 | -1.64% | $0.43 | $0.45 | $0.41 | 79.10K |
| 2026-08-31 | $0.43 | +1.67% | $0.45 | $0.45 | $0.41 | 167.30K |
| 2026-08-28 | $0.42 | -4.33% | $0.44 | $0.45 | $0.42 | 95.00K |
| 2026-08-27 | $0.44 | +7.33% | $0.40 | $0.44 | $0.40 | 58.90K |
| 2026-08-26 | $0.41 | +7.07% | $0.41 | $0.44 | $0.39 | 204.00K |
| 2026-08-25 | $0.38 | +1.87% | $0.39 | $0.42 | $0.37 | 191.00K |
| 2026-08-24 | $0.38 | -0.27% | $0.38 | $0.38 | $0.36 | 162.30K |
| 2026-08-21 | $0.38 | +7.43% | $0.36 | $0.39 | $0.35 | 128.50K |
| 2026-08-20 | $0.35 | -12.06% | $0.40 | $0.40 | $0.35 | 340.50K |
| 2026-08-19 | $0.40 | +4.19% | $0.40 | $0.50 | $0.25 | 1.46M |
| 2026-08-18 | $0.38 | -11.57% | $0.43 | $0.43 | $0.38 | 331.40K |
| 2026-08-17 | $0.43 | -4.64% | $0.48 | $0.51 | $0.43 | 444.30K |
| 2026-08-14 | $0.45 | +2.26% | $0.44 | $0.46 | $0.44 | 55.30K |
| 2026-08-13 | $0.44 | -5.54% | $0.47 | $0.48 | $0.44 | 252.70K |
| 2026-08-12 | $0.47 | -1.05% | $0.46 | $0.50 | $0.43 | 155.30K |
| 2026-08-11 | $0.47 | -2.07% | $0.50 | $0.51 | $0.46 | 144.10K |
| 2026-08-10 | $0.48 | -3.20% | $0.50 | $0.53 | $0.48 | 305.20K |
| 2026-08-07 | $0.50 | -0.60% | $0.50 | $0.53 | $0.47 | 97.60K |
| 2026-08-06 | $0.50 | -7.20% | $0.55 | $0.58 | $0.49 | 234.70K |
| 2026-08-05 | $0.54 | +4.23% | $0.51 | $0.60 | $0.51 | 293.90K |
| 2026-08-04 | $0.52 | +11.35% | $0.46 | $0.52 | $0.44 | 151.50K |
| 2026-08-03 | $0.47 | +0.43% | $0.39 | $0.50 | $0.39 | 452.10K |
| 2026-07-31 | $0.47 | -2.31% | $0.48 | $0.50 | $0.43 | 2.78M |
| 2026-07-30 | $0.48 | -0.83% | $0.48 | $0.53 | $0.46 | 150.30K |
| 2026-07-29 | $0.48 | -13.98% | $0.58 | $0.58 | $0.47 | 1.03M |
| 2026-07-28 | $0.56 | -4.94% | $0.55 | $0.61 | $0.51 | 504.10K |
| 2026-07-27 | $0.59 | -2.49% | $0.62 | $0.63 | $0.58 | 86.20K |
| 2026-07-24 | $0.60 | -8.09% | $0.72 | $0.72 | $0.59 | 161.00K |
| 2026-07-23 | $0.65 | +0.77% | $0.67 | $0.69 | $0.58 | 205.90K |
| 2026-07-22 | $0.65 | -7.14% | $0.68 | $0.69 | $0.58 | 239.60K |
| 2026-07-21 | $0.70 | +1.45% | $0.68 | $0.72 | $0.68 | 121.40K |
| 2026-07-20 | $0.69 | +0.88% | $0.69 | $0.70 | $0.68 | 27.40K |
| 2026-07-17 | $0.68 | -2.56% | $0.71 | $0.73 | $0.68 | 55.30K |
| 2026-07-16 | $0.70 | -2.36% | $0.72 | $0.72 | $0.69 | 70.20K |
| 2026-07-15 | $0.72 | -1.51% | $0.73 | $0.73 | $0.70 | 53.30K |
| 2026-07-14 | $0.73 | 0.00% | $0.74 | $0.74 | $0.71 | 24.60K |
| 2026-07-13 | $0.73 | +0.14% | $0.73 | $0.73 | $0.71 | 71.40K |
| 2026-07-10 | $0.73 | +1.25% | $0.71 | $0.73 | $0.71 | 56.10K |
| 2026-07-09 | $0.72 | +1.55% | $0.68 | $0.73 | $0.68 | 54.80K |
| 2026-07-08 | $0.71 | +0.14% | $0.68 | $0.71 | $0.68 | 57.20K |
| 2026-07-07 | $0.71 | +1.72% | $0.69 | $0.72 | $0.68 | 85.00K |
| 2026-07-06 | $0.70 | -1.69% | $0.73 | $0.73 | $0.68 | 107.60K |
| 2026-07-02 | $0.71 | -2.07% | $0.75 | $0.75 | $0.67 | 231.80K |
| 2026-07-01 | $0.72 | +0.42% | $0.72 | $0.74 | $0.71 | 91.30K |
| 2026-06-30 | $0.72 | +1.41% | $0.72 | $0.73 | $0.69 | 141.80K |
| 2026-06-29 | $0.71 | -6.21% | $0.82 | $0.95 | $0.69 | 1.40M |
| 2026-06-26 | $0.76 | -0.26% | $0.79 | $0.79 | $0.74 | 55.20K |
| 2026-06-25 | $0.76 | -0.13% | $0.80 | $0.80 | $0.71 | 231.50K |
| 2026-06-24 | $0.76 | -1.04% | $0.77 | $0.78 | $0.75 | 57.80K |
| 2026-06-23 | $0.77 | -2.66% | $0.77 | $0.80 | $0.75 | 127.30K |
| 2026-06-22 | $0.79 | -1.99% | $0.83 | $0.90 | $0.77 | 322.00K |
| 2026-06-18 | $0.81 | +14.18% | $0.75 | $0.81 | $0.74 | 241.00K |
| 2026-06-17 | $0.70 | +0.86% | $0.70 | $0.74 | $0.69 | 324.70K |
| 2026-06-16 | $0.70 | +1.75% | $0.69 | $0.73 | $0.68 | 79.60K |
| 2026-06-15 | $0.69 | -6.53% | $0.75 | $0.77 | $0.67 | 297.80K |
| 2026-06-12 | $0.74 | -0.54% | $0.75 | $0.77 | $0.71 | 181.90K |
| 2026-06-11 | $0.74 | +1.09% | $0.74 | $0.75 | $0.71 | 229.10K |
| 2026-06-10 | $0.73 | -3.82% | $0.78 | $0.79 | $0.72 | 133.50K |
| 2026-06-09 | $0.76 | +1.06% | $0.82 | $0.82 | $0.75 | 145.40K |
| 2026-06-08 | $0.75 | +0.27% | $0.77 | $0.81 | $0.74 | 125.10K |
| 2026-06-05 | $0.75 | -3.85% | $0.78 | $0.83 | $0.73 | 102.10K |
| 2026-06-04 | $0.78 | 0.00% | $0.80 | $0.83 | $0.78 | 163.90K |
| 2026-06-03 | $0.78 | -2.50% | $0.80 | $0.84 | $0.78 | 90.90K |
| 2026-06-02 | $0.80 | -1.60% | $0.84 | $0.84 | $0.78 | 116.30K |
| 2026-06-01 | $0.81 | -0.97% | $0.85 | $0.87 | $0.81 | 94.00K |
| 2026-05-29 | $0.82 | -4.53% | $0.86 | $0.90 | $0.82 | 124.60K |
| 2026-05-28 | $0.86 | -3.91% | $0.90 | $0.93 | $0.86 | 126.20K |
| 2026-05-27 | $0.89 | +2.64% | $0.87 | $0.93 | $0.87 | 164.50K |
| 2026-05-26 | $0.87 | +6.34% | $0.86 | $0.88 | $0.85 | 110.10K |
| 2026-05-22 | $0.82 | +6.08% | $0.77 | $0.83 | $0.77 | 67.00K |