NeuroSense Therapeutics L... (NRSN)
NASDAQ: NRSN
· Real-Time Price · USD
1.17
-0.01 (-0.85%)
At close: Sep 08, 2025, 9:51 AM
NRSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.10 | 1.20 | 1.08 | 1.18 | 1.18 | 7.27% | 195,680 |
| 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 |
| Aug 28, 2025 | 1.13 | 1.17 | 1.10 | 1.14 | 1.14 | 1.79% | 87,002 |
| Aug 27, 2025 | 1.12 | 1.14 | 1.05 | 1.12 | 1.12 | 0.00% | 356,852 |
| Aug 26, 2025 | 1.12 | 1.16 | 1.10 | 1.12 | 1.12 | -1.75% | 267,223 |
| Aug 25, 2025 | 1.18 | 1.19 | 1.11 | 1.14 | 1.14 | -2.56% | 218,200 |
| Aug 22, 2025 | 1.14 | 1.19 | 1.14 | 1.17 | 1.17 | 2.63% | 88,345 |
| Aug 21, 2025 | 1.18 | 1.20 | 1.07 | 1.14 | 1.14 | -3.39% | 411,436 |
| Aug 20, 2025 | 1.16 | 1.33 | 1.12 | 1.18 | 1.18 | 1.72% | 593,446 |
| Aug 19, 2025 | 1.25 | 1.25 | 1.12 | 1.16 | 1.16 | -7.20% | 257,038 |
| Aug 18, 2025 | 1.19 | 1.25 | 1.19 | 1.25 | 1.25 | 5.04% | 220,089 |
| Aug 15, 2025 | 1.15 | 1.23 | 1.15 | 1.19 | 1.19 | 1.71% | 169,619 |
| Aug 14, 2025 | 1.25 | 1.29 | 1.03 | 1.17 | 1.17 | -6.40% | 479,347 |
| 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 |