NeuroSense Therapeutics L... (NRSN)
NASDAQ: NRSN
· Real-Time Price · USD
1.24
0.06 (5.08%)
At close: Sep 26, 2025, 3:59 PM
1.24
0.00%
After-hours: Sep 26, 2025, 05:58 PM EDT
NRSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.18 | 1.25 | 1.17 | 1.24 | 1.24 | 5.08% | 234,291 |
| 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% | 232,300 |
| Sep 22, 2025 | 1.24 | 1.28 | 1.20 | 1.27 | 1.27 | 4.10% | 137,000 |
| Sep 19, 2025 | 1.20 | 1.24 | 1.18 | 1.22 | 1.22 | 0.83% | 111,600 |
| Sep 18, 2025 | 1.20 | 1.22 | 1.14 | 1.21 | 1.21 | 2.54% | 263,400 |
| 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 | 1.27 | 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% | 1,413,400 |
| Sep 10, 2025 | 1.16 | 1.98 | 1.16 | 1.36 | 1.36 | 16.24% | 18,812,200 |
| 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% | 195,700 |
| 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% | 94,109 |
| 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 |