NeuroSense Therapeutics Ltd. (NRSN)
NASDAQ: NRSN · Real-Time Price · USD
1.240
+0.060 (5.08%)
At close: Sep 26, 2025, 4:00 PM EDT
1.180
-0.060 (-4.84%)
After-hours: Sep 26, 2025, 6:31 PM EDT
NeuroSense Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.18 | 1.26 | 1.17 | 1.24 | 1.24 | 5.08% | 237,279 |
| Sep 25, 2025 | 1.22 | 1.24 | 1.15 | 1.18 | 1.18 | -4.84% | 254,341 |
| Sep 24, 2025 | 1.27 | 1.29 | 1.21 | 1.24 | 1.24 | -1.59% | 138,217 |
| Sep 23, 2025 | 1.27 | 1.29 | 1.23 | 1.26 | 1.26 | -0.79% | 232,274 |
| Sep 22, 2025 | 1.24 | 1.28 | 1.20 | 1.27 | 1.27 | 4.10% | 136,954 |
| Sep 19, 2025 | 1.20 | 1.24 | 1.18 | 1.22 | 1.22 | 0.83% | 111,574 |
| Sep 18, 2025 | 1.20 | 1.22 | 1.14 | 1.21 | 1.21 | 2.54% | 263,363 |
| Sep 17, 2025 | 1.12 | 1.20 | 1.12 | 1.18 | 1.18 | 0.85% | 170,718 |
| Sep 16, 2025 | 1.11 | 1.18 | 1.11 | 1.17 | 1.17 | 0.86% | 221,207 |
| Sep 15, 2025 | 1.22 | 1.22 | 1.11 | 1.16 | 1.16 | -4.92% | 551,131 |
| Sep 12, 2025 | 1.21 | 1.28 | 1.18 | 1.22 | 1.22 | 6.09% | 2,129,037 |
| Sep 11, 2025 | 1.24 | 1.25 | 1.14 | 1.15 | 1.15 | -15.44% | 1,413,358 |
| Sep 10, 2025 | 1.16 | 1.98 | 1.16 | 1.36 | 1.36 | 16.24% | 18,812,186 |
| Sep 9, 2025 | 1.15 | 1.17 | 1.10 | 1.17 | 1.17 | 0.86% | 67,828 |
| Sep 8, 2025 | 1.19 | 1.25 | 1.12 | 1.16 | 1.16 | -1.69% | 221,510 |
| Sep 5, 2025 | 1.10 | 1.20 | 1.08 | 1.18 | 1.18 | 7.27% | 195,680 |
| Sep 4, 2025 | 1.10 | 1.12 | 1.02 | 1.10 | 1.10 | 2.80% | 1,032,123 |
| Sep 3, 2025 | 1.06 | 1.09 | 1.03 | 1.07 | 1.07 | 2.88% | 71,828 |
| Sep 2, 2025 | 1.05 | 1.10 | 0.95 | 1.04 | 1.04 | -1.89% | 403,389 |
| Aug 29, 2025 | 1.11 | 1.12 | 1.04 | 1.06 | 1.06 | -7.02% | 273,000 |
| Aug 28, 2025 | 1.13 | 1.17 | 1.10 | 1.14 | 1.14 | 1.79% | 87,002 |
| Aug 27, 2025 | 1.12 | 1.14 | 1.05 | 1.12 | 1.12 | - | 356,852 |
| Aug 26, 2025 | 1.12 | 1.16 | 1.10 | 1.12 | 1.12 | -2.01% | 262,296 |
| Aug 25, 2025 | 1.18 | 1.19 | 1.11 | 1.14 | 1.14 | -2.56% | 218,180 |
| Aug 22, 2025 | 1.14 | 1.19 | 1.14 | 1.17 | 1.17 | 2.89% | 88,345 |
| Aug 21, 2025 | 1.18 | 1.20 | 1.07 | 1.14 | 1.14 | -3.14% | 411,436 |
| Aug 20, 2025 | 1.16 | 1.33 | 1.12 | 1.18 | 1.18 | 1.47% | 593,446 |
| Aug 19, 2025 | 1.25 | 1.25 | 1.12 | 1.16 | 1.16 | -7.20% | 257,038 |
| Aug 18, 2025 | 1.19 | 1.26 | 1.19 | 1.25 | 1.25 | 5.04% | 220,089 |
| Aug 15, 2025 | 1.15 | 1.23 | 1.15 | 1.19 | 1.19 | 1.71% | 169,619 |
| Aug 14, 2025 | 1.25 | 1.29 | 1.03 | 1.17 | 1.17 | -6.40% | 479,347 |
| Aug 13, 2025 | 1.13 | 1.31 | 1.13 | 1.25 | 1.25 | 11.61% | 427,889 |
| Aug 12, 2025 | 1.13 | 1.22 | 1.08 | 1.12 | 1.12 | -6.67% | 596,438 |
| Aug 11, 2025 | 1.28 | 1.28 | 1.13 | 1.20 | 1.20 | -4.76% | 306,571 |
| Aug 8, 2025 | 1.30 | 1.33 | 1.22 | 1.26 | 1.26 | -3.08% | 144,955 |
| Aug 7, 2025 | 1.35 | 1.39 | 1.25 | 1.30 | 1.30 | -2.99% | 227,198 |
| Aug 6, 2025 | 1.38 | 1.52 | 1.33 | 1.34 | 1.34 | -2.90% | 382,535 |
| Aug 5, 2025 | 1.27 | 1.39 | 1.23 | 1.38 | 1.38 | 9.52% | 387,543 |
| Aug 4, 2025 | 1.08 | 1.29 | 1.06 | 1.26 | 1.26 | 16.67% | 1,173,953 |
| Aug 1, 2025 | 1.75 | 1.77 | 1.00 | 1.08 | 1.08 | -40.00% | 1,585,218 |
| Jul 31, 2025 | 1.82 | 1.88 | 1.73 | 1.80 | 1.80 | 3.45% | 131,787 |
| Jul 30, 2025 | 1.92 | 1.95 | 1.69 | 1.74 | 1.74 | -5.95% | 371,436 |
| Jul 29, 2025 | 2.09 | 2.09 | 1.85 | 1.85 | 1.85 | -8.87% | 227,366 |
| Jul 28, 2025 | 2.01 | 2.04 | 1.92 | 2.03 | 2.03 | - | 148,977 |
| Jul 25, 2025 | 2.03 | 2.03 | 1.94 | 2.03 | 2.03 | - | 225,854 |
| Jul 24, 2025 | 2.10 | 2.10 | 1.95 | 2.03 | 2.03 | -0.98% | 247,737 |
| Jul 23, 2025 | 1.98 | 2.07 | 1.91 | 2.05 | 2.05 | 6.33% | 564,231 |
| Jul 22, 2025 | 1.94 | 1.95 | 1.83 | 1.93 | 1.93 | -0.10% | 506,031 |
| Jul 21, 2025 | 2.02 | 2.05 | 1.85 | 1.93 | 1.93 | -5.39% | 386,743 |
| Jul 18, 2025 | 1.98 | 2.04 | 1.97 | 2.04 | 2.04 | 3.55% | 84,429 |