NeuroSense Therapeutics Ltd. - Ordinary Shares (NRSN)

4.4300
-0.3500 (-7.32%)
NASDAQ · Last Trade: Oct 1st, 12:07 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NeuroSense Therapeutics Ltd. - Ordinary Shares (NRSN)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/20264.714.744.004.4340,3824.43
9/29/20265.045.544.364.7835,8564.78
9/28/20266.917.154.925.1061,7095.10
9/25/20267.187.186.736.958,6746.95
9/24/20267.207.406.927.408,8807.40
9/23/20267.357.406.807.408,7607.40
9/22/20266.707.416.707.1828,5407.18
9/21/20266.426.856.406.626,3876.62
9/18/20266.996.996.356.357,3776.35
9/17/20266.356.956.306.7213,6816.72
9/16/20267.047.506.026.4924,7636.49
9/15/20266.437.296.057.0342,2897.03
9/14/20266.807.465.606.9031,3116.90
9/11/20260.340.350.330.35233,4176.94
9/10/20260.380.390.330.33688,7016.64
9/09/20260.430.450.400.40328,8628.02
9/08/20260.510.520.360.421,023,3088.36
9/04/20260.400.530.360.514,224,39010.22
9/03/20260.450.450.400.4085,6738.03
9/02/20260.420.450.390.41212,0758.22
9/01/20260.430.450.410.4279,0978.40
8/31/20260.450.450.410.43167,3158.53
8/28/20260.440.450.420.4295,6368.41
8/27/20260.400.440.400.4458,9338.78
8/26/20260.410.440.390.41203,9898.18
8/25/20260.390.420.370.38191,0997.65
8/24/20260.380.380.360.38162,6847.50
8/21/20260.360.390.350.38128,4587.53
8/20/20260.400.400.350.35339,4987.01
8/19/20260.400.500.250.401,455,9757.96
8/18/20260.430.430.380.38330,9647.64
8/17/20260.480.510.430.43434,1948.64
8/14/20260.440.460.440.4555,5179.06
8/13/20260.470.480.440.44252,7288.86
8/12/20260.460.500.430.47155,2549.37
8/11/20260.500.510.460.47144,4259.49
8/10/20260.500.530.480.48305,2489.68
8/07/20260.500.530.470.5097,61610.00
8/06/20260.550.580.490.50233,77410.06
8/05/20260.510.600.510.54290,30210.84
8/04/20260.460.520.440.52151,73310.40
8/03/20260.390.500.390.47452,3209.34
7/31/20260.480.500.430.472,777,1959.30
7/30/20260.480.530.460.48150,3439.52
7/29/20260.580.580.470.481,031,4629.60
7/28/20260.550.610.520.56504,05511.17
7/27/20260.620.630.580.5986,29911.74
7/24/20260.720.720.590.60161,00212.04
7/23/20260.670.690.580.66205,85813.10
7/22/20260.680.690.580.65239,90313.00
7/21/20260.680.720.680.70121,35914.00
7/20/20260.690.700.680.6927,44813.79
7/17/20260.710.730.680.6855,33313.68
7/16/20260.720.720.690.7070,24714.05
7/15/20260.730.730.700.7253,33614.38
7/14/20260.740.740.710.7324,60814.60
7/13/20260.730.730.710.7371,38714.60
7/10/20260.710.730.710.7356,15114.57
7/09/20260.680.730.680.7254,81814.40
7/08/20260.680.710.680.7157,17014.17
7/07/20260.690.720.680.7184,95414.16
7/06/20260.730.730.680.70107,63313.92
7/02/20260.740.740.670.71231,78814.16
7/01/20260.720.740.710.7291,25714.46