NeuroSense Therapeutics L... (NRSNW)
0.15
-0.05 (-25.00%)
At close: Mar 03, 2025, 11:53 AM
0.21
40.24%
Pre-market: Mar 03, 2025, 11:54 AM EST
NRSNW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.20 | 0.22 | 0.16 | 0.20 | -0.02 | -9.09% | 12,721 |
| Feb 27, 2025 | 0.24 | 0.40 | 0.17 | 0.22 | -0.05 | -18.52% | 83,857 |
| Feb 26, 2025 | 0.32 | 0.32 | 0.23 | 0.27 | -0.06 | -18.18% | 15,054 |
| Feb 25, 2025 | 0.20 | 0.65 | 0.20 | 0.33 | 0.13 | 65.00% | 559,570 |
| Feb 24, 2025 | 0.29 | 0.29 | 0.20 | 0.20 | -0.04 | -16.67% | 2,864 |
| Feb 20, 2025 | 0.30 | 0.32 | 0.23 | 0.24 | -0.06 | -20.00% | 1,423 |
| Feb 19, 2025 | 0.20 | 0.30 | 0.20 | 0.30 | 0.10 | 50.00% | 1,100 |
| Feb 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | -0.03 | -13.04% | 306 |
| Feb 14, 2025 | 0.30 | 0.30 | 0.23 | 0.23 | -0.06 | -20.69% | 1,257 |
| Feb 13, 2025 | 0.30 | 0.31 | 0.24 | 0.29 | 0.06 | 26.09% | 2,055 |
| Feb 12, 2025 | 0.28 | 0.28 | 0.23 | 0.23 | 0.03 | 15.00% | 1,233 |
| Feb 11, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | -0.04 | -16.67% | 1,030 |
| Feb 10, 2025 | 0.32 | 0.32 | 0.24 | 0.24 | 0.04 | 20.00% | 1,211 |
| Feb 7, 2025 | 0.20 | 0.50 | 0.20 | 0.20 | -0.03 | -13.04% | 1,583 |
| Feb 6, 2025 | 0.20 | 0.24 | 0.20 | 0.23 | 0.03 | 15.00% | 3,051 |
| Feb 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | -0.05 | -20.00% | 110 |
| Feb 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 900 |
| Feb 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.02 | 8.70% | 550 |
| Jan 31, 2025 | 0.26 | 0.28 | 0.23 | 0.23 | -0.02 | -8.00% | 1,580 |
| Jan 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.05 | 25.00% | 766 |
| Jan 29, 2025 | 0.33 | 0.33 | 0.13 | 0.20 | -0.07 | -25.93% | 3,488 |
| Jan 28, 2025 | 0.24 | 0.33 | 0.12 | 0.27 | -0.07 | -20.59% | 6,991 |
| Jan 23, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | 0.01 | 3.03% | 1,152 |
| Jan 22, 2025 | 0.31 | 0.35 | 0.29 | 0.33 | 0.09 | 37.50% | 2,125 |
| Jan 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.01 | 4.35% | 357 |
| Jan 17, 2025 | 0.45 | 0.45 | 0.23 | 0.23 | -0.30 | -56.60% | 6,390 |
| Jan 15, 2025 | 0.47 | 0.56 | 0.47 | 0.53 | 0.08 | 17.78% | 3,333 |
| Jan 14, 2025 | 0.63 | 1.06 | 0.31 | 0.45 | -0.06 | -11.76% | 4,622 |
| Jan 13, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | -0.01 | -1.92% | 276 |
| Jan 10, 2025 | 0.44 | 0.61 | 0.44 | 0.52 | 0.12 | 30.00% | 9,269 |
| Jan 6, 2025 | 0.41 | 0.41 | 0.37 | 0.40 | 0.04 | 11.11% | 4,275 |
| Jan 3, 2025 | 0.34 | 0.36 | 0.28 | 0.36 | 0.05 | 16.13% | 7,878 |
| Jan 2, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | -0.13 | -29.55% | 569 |
| Dec 31, 2024 | 0.41 | 0.44 | 0.33 | 0.44 | 0.00 | 0.00% | 4,692 |
| Dec 30, 2024 | 0.29 | 0.44 | 0.29 | 0.44 | 0.00 | 0.00% | 1,697 |
| Dec 27, 2024 | 0.44 | 0.44 | 0.44 | 0.44 | 0.07 | 18.92% | 1,600 |
| Dec 26, 2024 | 0.37 | 0.37 | 0.37 | 0.37 | -0.09 | -19.57% | 100 |
| Dec 24, 2024 | 0.46 | 0.46 | 0.46 | 0.46 | 0.01 | 2.22% | 1,200 |
| Dec 23, 2024 | 0.50 | 0.71 | 0.45 | 0.45 | 0.03 | 7.14% | 17,938 |
| Dec 20, 2024 | 0.39 | 0.42 | 0.39 | 0.42 | -0.08 | -16.00% | 1,055 |
| Dec 18, 2024 | 0.37 | 0.52 | 0.37 | 0.50 | 0.15 | 42.86% | 4,700 |
| Dec 17, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.05 | 16.67% | 511 |
| Dec 16, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.05 | 20.00% | 910 |
| Dec 13, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | -0.13 | -34.21% | 411 |
| Dec 12, 2024 | 0.29 | 0.50 | 0.18 | 0.38 | 0.13 | 52.00% | 14,776 |
| Dec 11, 2024 | 0.25 | 0.31 | 0.25 | 0.25 | 0.10 | 66.67% | 528 |
| Dec 9, 2024 | 0.30 | 0.30 | 0.15 | 0.15 | -0.21 | -58.33% | 424 |
| Dec 5, 2024 | 0.34 | 0.36 | 0.34 | 0.36 | 0.11 | 44.00% | 476 |
| Dec 2, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.01 | 4.17% | 677 |
| Nov 29, 2024 | 0.30 | 0.30 | 0.24 | 0.24 | -0.06 | -20.00% | 1,111 |