NeuroSense Therapeutics L... (NRSN)
0.92
0.01 (1.23%)
At close: Apr 02, 2025, 3:59 PM
0.91
-1.62%
After-hours: Apr 02, 2025, 05:01 PM EDT
NeuroSense Therapeutics Ltd. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.92 | 0.98 | 0.88 | 0.91 | -0.02 | -2.15% | 165,408 |
| Mar 31, 2025 | 0.96 | 0.99 | 0.89 | 0.93 | -0.07 | -7.00% | 194,200 |
| Mar 28, 2025 | 1.02 | 1.02 | 0.96 | 1.00 | -0.04 | -3.85% | 196,304 |
| Mar 27, 2025 | 1.13 | 1.13 | 1.02 | 1.04 | -0.05 | -4.59% | 157,414 |
| Mar 26, 2025 | 1.12 | 1.12 | 1.06 | 1.09 | -0.01 | -0.91% | 78,091 |
| Mar 25, 2025 | 1.11 | 1.11 | 1.08 | 1.10 | 0.02 | 1.85% | 91,000 |
| Mar 24, 2025 | 1.11 | 1.11 | 1.06 | 1.08 | 0.01 | 0.93% | 148,861 |
| Mar 21, 2025 | 1.10 | 1.10 | 1.03 | 1.07 | 0.00 | 0.00% | 118,938 |
| Mar 20, 2025 | 1.08 | 1.14 | 1.00 | 1.07 | 0.00 | 0.00% | 379,500 |
| Mar 19, 2025 | 1.16 | 1.16 | 1.06 | 1.07 | -0.05 | -4.46% | 181,067 |
| Mar 18, 2025 | 1.20 | 1.20 | 1.10 | 1.12 | -0.06 | -5.08% | 114,906 |
| Mar 17, 2025 | 1.20 | 1.23 | 1.13 | 1.18 | 0.00 | 0.00% | 290,100 |
| Mar 14, 2025 | 1.14 | 1.21 | 1.14 | 1.18 | 0.06 | 5.36% | 437,500 |
| Mar 13, 2025 | 1.15 | 1.15 | 1.07 | 1.12 | 0.03 | 2.75% | 79,924 |
| Mar 12, 2025 | 1.08 | 1.12 | 1.08 | 1.09 | 0.02 | 1.87% | 68,500 |
| Mar 11, 2025 | 1.09 | 1.13 | 0.96 | 1.07 | -0.01 | -0.93% | 431,841 |
| Mar 10, 2025 | 1.13 | 1.15 | 1.08 | 1.08 | -0.05 | -4.42% | 109,020 |
| Mar 7, 2025 | 1.16 | 1.17 | 1.10 | 1.13 | -0.03 | -2.59% | 106,782 |
| Mar 6, 2025 | 1.15 | 1.17 | 1.13 | 1.16 | 0.01 | 0.87% | 78,370 |
| Mar 5, 2025 | 1.19 | 1.19 | 1.10 | 1.15 | 0.05 | 4.55% | 80,690 |
| Mar 4, 2025 | 1.05 | 1.20 | 1.05 | 1.10 | 0.05 | 4.76% | 183,302 |
| Mar 3, 2025 | 1.12 | 1.15 | 1.05 | 1.05 | -0.06 | -5.41% | 198,146 |
| Feb 28, 2025 | 1.13 | 1.13 | 1.08 | 1.11 | 0.04 | 3.74% | 80,200 |
| Feb 27, 2025 | 1.06 | 1.10 | 1.05 | 1.07 | 0.00 | 0.00% | 83,600 |
| Feb 26, 2025 | 1.07 | 1.10 | 1.05 | 1.07 | 0.00 | 0.00% | 39,600 |
| Feb 25, 2025 | 1.10 | 1.11 | 1.02 | 1.07 | -0.01 | -0.93% | 93,200 |
| Feb 24, 2025 | 1.12 | 1.14 | 1.08 | 1.08 | -0.01 | -0.92% | 61,100 |
| Feb 21, 2025 | 1.13 | 1.13 | 1.06 | 1.09 | -0.01 | -0.91% | 108,062 |
| Feb 20, 2025 | 1.14 | 1.14 | 1.08 | 1.10 | -0.03 | -2.65% | 100,032 |
| Feb 19, 2025 | 1.19 | 1.22 | 1.09 | 1.13 | -0.02 | -1.74% | 232,207 |
| Feb 18, 2025 | 1.16 | 1.24 | 1.12 | 1.15 | -0.01 | -0.86% | 351,801 |
| Feb 14, 2025 | 1.19 | 1.19 | 1.15 | 1.16 | -0.01 | -0.85% | 68,500 |
| Feb 13, 2025 | 1.15 | 1.18 | 1.15 | 1.17 | 0.01 | 0.86% | 46,300 |
| Feb 12, 2025 | 1.15 | 1.18 | 1.12 | 1.16 | 0.01 | 0.87% | 158,139 |
| Feb 11, 2025 | 1.15 | 1.16 | 1.12 | 1.15 | 0.02 | 1.77% | 158,623 |
| Feb 10, 2025 | 1.17 | 1.18 | 1.11 | 1.13 | -0.03 | -2.59% | 65,342 |
| Feb 7, 2025 | 1.18 | 1.21 | 1.14 | 1.16 | -0.02 | -1.69% | 81,976 |
| Feb 6, 2025 | 1.19 | 1.21 | 1.15 | 1.18 | 0.01 | 0.85% | 148,524 |
| Feb 5, 2025 | 1.22 | 1.24 | 1.15 | 1.17 | -0.02 | -1.68% | 44,700 |
| Feb 4, 2025 | 1.16 | 1.28 | 1.13 | 1.19 | 0.01 | 0.85% | 363,416 |
| Feb 3, 2025 | 1.12 | 1.20 | 1.11 | 1.18 | 0.07 | 6.31% | 206,300 |
| Jan 31, 2025 | 1.08 | 1.12 | 1.03 | 1.11 | 0.05 | 4.72% | 132,160 |
| Jan 30, 2025 | 1.05 | 1.08 | 1.01 | 1.06 | 0.02 | 1.92% | 286,000 |
| Jan 29, 2025 | 1.04 | 1.08 | 1.03 | 1.04 | 0.00 | 0.00% | 124,200 |
| Jan 28, 2025 | 1.03 | 1.08 | 1.02 | 1.04 | -0.01 | -0.95% | 172,300 |
| Jan 27, 2025 | 1.14 | 1.14 | 1.02 | 1.05 | -0.05 | -4.55% | 303,817 |
| Jan 24, 2025 | 1.14 | 1.14 | 1.06 | 1.10 | -0.03 | -2.65% | 138,714 |
| Jan 23, 2025 | 1.08 | 1.14 | 1.06 | 1.13 | 0.04 | 3.67% | 239,300 |
| Jan 22, 2025 | 1.14 | 1.14 | 1.07 | 1.09 | -0.04 | -3.54% | 134,200 |
| Jan 21, 2025 | 1.10 | 1.14 | 1.07 | 1.13 | 0.04 | 3.67% | 323,600 |