NeuroSense Therapeutics Ltd. (NRSN)
NASDAQ: NRSN · Real-Time Price · USD
1.900
-0.080 (-4.04%)
Jun 27, 2025, 4:00 PM - Market closed
NeuroSense Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.98 | 2.00 | 1.77 | 1.90 | 1.90 | -4.04% | 566,637 |
| Jun 26, 2025 | 2.17 | 2.19 | 1.84 | 1.98 | 1.98 | -10.00% | 610,475 |
| Jun 25, 2025 | 2.28 | 2.28 | 2.09 | 2.20 | 2.20 | -4.76% | 190,340 |
| Jun 24, 2025 | 2.16 | 2.35 | 2.16 | 2.31 | 2.31 | 8.45% | 184,010 |
| Jun 23, 2025 | 2.33 | 2.35 | 2.04 | 2.13 | 2.13 | -9.36% | 516,124 |
| Jun 20, 2025 | 2.50 | 2.52 | 2.28 | 2.35 | 2.35 | -4.08% | 283,024 |
| Jun 18, 2025 | 2.41 | 2.48 | 2.38 | 2.45 | 2.45 | 2.08% | 325,842 |
| Jun 17, 2025 | 2.50 | 2.50 | 2.33 | 2.40 | 2.40 | -2.04% | 226,213 |
| Jun 16, 2025 | 2.38 | 2.50 | 2.21 | 2.45 | 2.45 | 2.94% | 432,716 |
| Jun 13, 2025 | 2.45 | 2.45 | 2.21 | 2.38 | 2.38 | - | 381,486 |
| Jun 12, 2025 | 2.48 | 2.60 | 1.90 | 2.38 | 2.38 | -4.42% | 1,029,939 |
| Jun 11, 2025 | 2.29 | 2.55 | 2.24 | 2.49 | 2.49 | 16.90% | 1,641,168 |
| Jun 10, 2025 | 1.91 | 2.15 | 1.83 | 2.13 | 2.13 | 12.11% | 1,132,150 |
| Jun 9, 2025 | 1.83 | 1.91 | 1.82 | 1.90 | 1.90 | 6.15% | 275,937 |
| Jun 6, 2025 | 1.73 | 1.80 | 1.73 | 1.79 | 1.79 | 4.07% | 149,386 |
| Jun 5, 2025 | 1.70 | 1.73 | 1.67 | 1.72 | 1.72 | 1.18% | 98,888 |
| Jun 4, 2025 | 1.76 | 1.76 | 1.65 | 1.70 | 1.70 | -2.30% | 189,007 |
| Jun 3, 2025 | 1.74 | 1.77 | 1.70 | 1.74 | 1.74 | 2.96% | 234,997 |
| Jun 2, 2025 | 1.58 | 1.75 | 1.58 | 1.69 | 1.69 | 9.74% | 291,301 |
| May 30, 2025 | 1.52 | 1.57 | 1.44 | 1.54 | 1.54 | 2.67% | 140,646 |
| May 29, 2025 | 1.60 | 1.65 | 1.45 | 1.50 | 1.50 | -5.06% | 472,019 |
| May 28, 2025 | 1.52 | 1.60 | 1.52 | 1.58 | 1.58 | 3.95% | 129,358 |
| May 27, 2025 | 1.61 | 1.61 | 1.50 | 1.52 | 1.52 | - | 181,382 |
| May 23, 2025 | 1.40 | 1.57 | 1.39 | 1.52 | 1.52 | 4.11% | 304,020 |
| May 22, 2025 | 1.50 | 1.54 | 1.41 | 1.46 | 1.46 | -2.67% | 240,396 |
| May 21, 2025 | 1.60 | 1.60 | 1.22 | 1.50 | 1.50 | -7.98% | 791,682 |
| May 20, 2025 | 1.38 | 1.63 | 1.37 | 1.63 | 1.63 | 18.98% | 732,471 |
| May 19, 2025 | 1.32 | 1.39 | 1.32 | 1.37 | 1.37 | 3.79% | 264,266 |
| May 16, 2025 | 1.29 | 1.34 | 1.25 | 1.32 | 1.32 | 4.76% | 284,207 |
| May 15, 2025 | 1.28 | 1.28 | 1.19 | 1.26 | 1.26 | 3.45% | 170,881 |
| May 14, 2025 | 1.34 | 1.36 | 1.18 | 1.22 | 1.22 | -3.33% | 245,815 |
| May 13, 2025 | 1.13 | 1.39 | 1.12 | 1.26 | 1.26 | 14.55% | 847,889 |
| May 12, 2025 | 1.08 | 1.12 | 1.05 | 1.10 | 1.10 | 5.36% | 198,329 |
| May 9, 2025 | 1.06 | 1.07 | 1.02 | 1.04 | 1.04 | -0.57% | 25,779 |
| May 8, 2025 | 1.05 | 1.08 | 0.99 | 1.05 | 1.05 | 3.14% | 69,206 |
| May 7, 2025 | 1.04 | 1.07 | 0.99 | 1.02 | 1.02 | -1.26% | 163,114 |
| May 6, 2025 | 1.07 | 1.09 | 1.01 | 1.03 | 1.03 | -3.64% | 64,533 |
| May 5, 2025 | 1.02 | 1.09 | 1.02 | 1.07 | 1.07 | 3.88% | 145,515 |
| May 2, 2025 | 1.02 | 1.03 | 0.99 | 1.03 | 1.03 | -0.77% | 90,920 |
| May 1, 2025 | 0.98 | 1.04 | 0.93 | 1.04 | 1.04 | 5.92% | 130,698 |
| Apr 30, 2025 | 0.96 | 1.00 | 0.95 | 0.98 | 0.98 | 1.03% | 53,685 |
| Apr 29, 2025 | 0.99 | 1.00 | 0.95 | 0.97 | 0.97 | -0.89% | 56,197 |
| Apr 28, 2025 | 0.98 | 1.02 | 0.97 | 0.98 | 0.98 | -2.12% | 119,836 |
| Apr 25, 2025 | 1.00 | 1.02 | 0.97 | 1.00 | 1.00 | -0.01% | 70,729 |
| Apr 24, 2025 | 1.02 | 1.02 | 0.96 | 1.00 | 1.00 | 1.32% | 119,543 |
| Apr 23, 2025 | 1.04 | 1.04 | 0.95 | 0.99 | 0.99 | -2.28% | 81,556 |
| Apr 22, 2025 | 1.01 | 1.02 | 0.98 | 1.01 | 1.01 | 1.00% | 71,041 |
| Apr 21, 2025 | 1.02 | 1.02 | 0.97 | 1.00 | 1.00 | -3.19% | 89,075 |
| Apr 17, 2025 | 1.07 | 1.07 | 0.98 | 1.03 | 1.03 | 0.19% | 134,261 |
| Apr 16, 2025 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -2.74% | 77,945 |