NeuroSense Therapeutics L... (NRSN)
NASDAQ: NRSN
· Real-Time Price · USD
1.19
0.02 (1.71%)
At close: Aug 15, 2025, 12:26 PM
NRSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.25 | 1.29 | 1.03 | 1.17 | 1.17 | -6.40% | 479,089 |
| 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% | 145,000 |
| Aug 7, 2025 | 1.35 | 1.39 | 1.25 | 1.30 | 1.30 | -2.99% | 227,200 |
| 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% | 131,800 |
| 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% | 231,177 |
| Jul 28, 2025 | 2.01 | 2.04 | 1.92 | 2.03 | 2.03 | 0.00% | 149,000 |
| Jul 25, 2025 | 2.03 | 2.03 | 1.94 | 2.03 | 2.03 | 0.00% | 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 | 6.22% | 564,231 |
| Jul 22, 2025 | 1.94 | 1.95 | 1.83 | 1.93 | 1.93 | 0.00% | 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 |