NeuroSense Therapeutics L... (NRSN)
1.11
0.04 (3.74%)
At close: Feb 28, 2025, 3:57 PM
1.11
-0.23%
After-hours: Feb 28, 2025, 03:58 PM EST
NRSN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.13 | 1.13 | 1.08 | 1.11 | 0.04 | 3.74% | 80,179 |
| 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 |
| Jan 17, 2025 | 1.10 | 1.12 | 1.05 | 1.09 | -0.03 | -2.68% | 83,664 |
| Jan 16, 2025 | 1.08 | 1.13 | 1.01 | 1.12 | 0.09 | 8.74% | 182,796 |
| Jan 15, 2025 | 1.07 | 1.07 | 1.01 | 1.03 | 0.00 | 0.00% | 82,012 |
| Jan 14, 2025 | 1.05 | 1.09 | 1.02 | 1.03 | -0.01 | -0.96% | 75,900 |
| Jan 13, 2025 | 1.05 | 1.08 | 1.01 | 1.04 | 0.00 | 0.00% | 102,508 |
| Jan 10, 2025 | 1.12 | 1.12 | 1.00 | 1.04 | -0.08 | -7.14% | 148,251 |
| Jan 8, 2025 | 1.17 | 1.17 | 1.10 | 1.12 | -0.07 | -5.88% | 97,600 |
| Jan 7, 2025 | 1.23 | 1.24 | 1.15 | 1.19 | -0.02 | -1.65% | 100,300 |
| Jan 6, 2025 | 1.20 | 1.29 | 1.18 | 1.21 | 0.02 | 1.68% | 139,791 |
| Jan 3, 2025 | 1.16 | 1.23 | 1.16 | 1.19 | 0.04 | 3.48% | 130,021 |
| Jan 2, 2025 | 1.20 | 1.22 | 1.14 | 1.15 | -0.05 | -4.17% | 149,933 |
| Dec 31, 2024 | 1.26 | 1.28 | 1.14 | 1.20 | -0.04 | -3.23% | 227,914 |
| Dec 30, 2024 | 1.28 | 1.33 | 1.17 | 1.24 | -0.04 | -3.13% | 319,100 |
| Dec 27, 2024 | 1.23 | 1.33 | 1.23 | 1.28 | 0.01 | 0.79% | 160,500 |
| Dec 26, 2024 | 1.24 | 1.29 | 1.20 | 1.27 | -0.01 | -0.78% | 436,400 |
| Dec 24, 2024 | 1.20 | 1.30 | 1.18 | 1.28 | 0.03 | 2.40% | 360,200 |
| Dec 23, 2024 | 1.20 | 1.28 | 0.96 | 1.25 | -0.11 | -8.09% | 1,450,829 |
| Dec 20, 2024 | 1.22 | 1.42 | 1.22 | 1.36 | 0.08 | 6.25% | 1,275,300 |
| Dec 19, 2024 | 1.13 | 1.32 | 1.08 | 1.28 | 0.14 | 12.28% | 972,158 |
| Dec 18, 2024 | 1.08 | 1.20 | 1.05 | 1.14 | 0.05 | 4.59% | 994,204 |
| Dec 17, 2024 | 0.92 | 1.13 | 0.86 | 1.09 | 0.21 | 23.86% | 730,800 |
| Dec 16, 2024 | 0.86 | 0.93 | 0.81 | 0.88 | 0.02 | 2.33% | 557,500 |