NeuroSense Therapeutics Ltd. - Ordinary Shares (NRSN)
1.1800
+0.0200 (1.72%)
NASDAQ · Last Trade: Oct 26th, 1:02 AM EDT
Historical Prices For NeuroSense Therapeutics Ltd. - Ordinary Shares (NRSN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/24/2025 | 1.17 | 1.19 | 1.12 | 1.18 | 193,125 | 1.18 |
| 10/23/2025 | 1.20 | 1.21 | 1.13 | 1.16 | 326,327 | 1.16 |
| 10/22/2025 | 1.26 | 1.27 | 1.17 | 1.21 | 158,956 | 1.21 |
| 10/21/2025 | 1.27 | 1.33 | 1.21 | 1.25 | 481,782 | 1.25 |
| 10/20/2025 | 1.21 | 1.27 | 1.18 | 1.25 | 318,657 | 1.25 |
| 10/17/2025 | 1.19 | 1.23 | 1.15 | 1.19 | 103,618 | 1.19 |
| 10/16/2025 | 1.23 | 1.27 | 1.19 | 1.22 | 178,317 | 1.22 |
| 10/15/2025 | 1.22 | 1.25 | 1.20 | 1.24 | 128,201 | 1.24 |
| 10/14/2025 | 1.20 | 1.25 | 1.18 | 1.24 | 124,499 | 1.24 |
| 10/13/2025 | 1.21 | 1.23 | 1.18 | 1.22 | 79,706 | 1.22 |
| 10/10/2025 | 1.25 | 1.27 | 1.17 | 1.19 | 240,198 | 1.19 |
| 10/09/2025 | 1.20 | 1.25 | 1.20 | 1.25 | 238,150 | 1.25 |
| 10/08/2025 | 1.18 | 1.23 | 1.13 | 1.22 | 210,189 | 1.22 |
| 10/07/2025 | 1.16 | 1.18 | 1.12 | 1.15 | 193,804 | 1.15 |
| 10/06/2025 | 1.25 | 1.27 | 1.12 | 1.17 | 1,051,956 | 1.17 |
| 10/03/2025 | 1.23 | 1.25 | 1.22 | 1.25 | 215,336 | 1.25 |
| 10/02/2025 | 1.26 | 1.26 | 1.23 | 1.23 | 180,493 | 1.23 |
| 10/01/2025 | 1.24 | 1.25 | 1.22 | 1.24 | 117,659 | 1.24 |
| 9/30/2025 | 1.29 | 1.30 | 1.20 | 1.25 | 132,826 | 1.25 |
| 9/29/2025 | 1.24 | 1.26 | 1.21 | 1.25 | 162,878 | 1.25 |
| 9/26/2025 | 1.18 | 1.25 | 1.17 | 1.24 | 237,279 | 1.24 |
| 9/25/2025 | 1.22 | 1.24 | 1.15 | 1.18 | 254,122 | 1.18 |
| 9/24/2025 | 1.27 | 1.29 | 1.21 | 1.24 | 138,216 | 1.24 |
| 9/23/2025 | 1.27 | 1.29 | 1.23 | 1.26 | 232,274 | 1.26 |
| 9/22/2025 | 1.24 | 1.28 | 1.20 | 1.27 | 136,214 | 1.27 |
| 9/19/2025 | 1.20 | 1.24 | 1.18 | 1.22 | 111,574 | 1.22 |
| 9/18/2025 | 1.20 | 1.22 | 1.14 | 1.21 | 263,263 | 1.21 |
| 9/17/2025 | 1.12 | 1.20 | 1.12 | 1.18 | 169,995 | 1.18 |
| 9/16/2025 | 1.11 | 1.18 | 1.11 | 1.17 | 221,100 | 1.17 |
| 9/15/2025 | 1.22 | 1.22 | 1.11 | 1.16 | 550,012 | 1.16 |
| 9/12/2025 | 1.21 | 1.27 | 1.18 | 1.22 | 2,129,038 | 1.22 |
| 9/11/2025 | 1.24 | 1.25 | 1.14 | 1.15 | 1,288,971 | 1.15 |
| 9/10/2025 | 1.16 | 1.98 | 1.16 | 1.36 | 18,791,936 | 1.36 |
| 9/09/2025 | 1.15 | 1.17 | 1.10 | 1.17 | 67,828 | 1.17 |
| 9/08/2025 | 1.19 | 1.25 | 1.12 | 1.16 | 221,010 | 1.16 |
| 9/05/2025 | 1.10 | 1.20 | 1.08 | 1.18 | 195,680 | 1.18 |
| 9/04/2025 | 1.10 | 1.12 | 1.02 | 1.10 | 1,031,650 | 1.10 |
| 9/03/2025 | 1.06 | 1.09 | 1.03 | 1.07 | 72,908 | 1.07 |
| 9/02/2025 | 1.05 | 1.10 | 0.95 | 1.04 | 402,989 | 1.04 |
| 8/29/2025 | 1.11 | 1.12 | 1.04 | 1.06 | 273,000 | 1.06 |
| 8/28/2025 | 1.13 | 1.17 | 1.10 | 1.14 | 86,802 | 1.14 |
| 8/27/2025 | 1.12 | 1.14 | 1.05 | 1.12 | 356,851 | 1.12 |
| 8/26/2025 | 1.12 | 1.16 | 1.10 | 1.12 | 262,296 | 1.12 |
| 8/25/2025 | 1.18 | 1.19 | 1.11 | 1.14 | 217,768 | 1.14 |
| 8/22/2025 | 1.14 | 1.19 | 1.14 | 1.17 | 88,345 | 1.17 |
| 8/21/2025 | 1.18 | 1.20 | 1.07 | 1.14 | 411,436 | 1.14 |
| 8/20/2025 | 1.16 | 1.33 | 1.12 | 1.18 | 593,446 | 1.18 |
| 8/19/2025 | 1.25 | 1.25 | 1.12 | 1.16 | 257,038 | 1.16 |
| 8/18/2025 | 1.19 | 1.25 | 1.19 | 1.25 | 220,089 | 1.25 |
| 8/15/2025 | 1.15 | 1.23 | 1.15 | 1.19 | 169,619 | 1.19 |
| 8/14/2025 | 1.25 | 1.29 | 1.03 | 1.17 | 479,347 | 1.17 |
| 8/13/2025 | 1.13 | 1.31 | 1.13 | 1.25 | 427,589 | 1.25 |
| 8/12/2025 | 1.13 | 1.22 | 1.08 | 1.12 | 594,438 | 1.12 |
| 8/11/2025 | 1.28 | 1.28 | 1.13 | 1.20 | 306,521 | 1.20 |
| 8/08/2025 | 1.30 | 1.33 | 1.22 | 1.26 | 144,955 | 1.26 |
| 8/07/2025 | 1.35 | 1.39 | 1.25 | 1.30 | 227,189 | 1.30 |
| 8/06/2025 | 1.38 | 1.52 | 1.33 | 1.34 | 382,155 | 1.34 |
| 8/05/2025 | 1.27 | 1.39 | 1.23 | 1.38 | 387,543 | 1.38 |
| 8/04/2025 | 1.08 | 1.29 | 1.06 | 1.26 | 1,173,921 | 1.26 |
| 8/01/2025 | 1.75 | 1.77 | 1.00 | 1.08 | 1,585,218 | 1.08 |
| 7/31/2025 | 1.82 | 1.88 | 1.73 | 1.80 | 131,787 | 1.80 |
| 7/30/2025 | 1.92 | 1.95 | 1.69 | 1.74 | 371,406 | 1.74 |
| 7/29/2025 | 2.09 | 2.09 | 1.85 | 1.85 | 227,366 | 1.85 |
| 7/28/2025 | 2.01 | 2.04 | 1.92 | 2.03 | 148,977 | 2.03 |