NeuroSense Therapeutics Ltd. - Ordinary Shares (NRSN)
1.0750
+0.0050 (0.47%)
NASDAQ · Last Trade: Sep 4th, 1:51 PM EDT
Historical Prices For NeuroSense Therapeutics Ltd. - Ordinary Shares (NRSN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 7/25/2025 | 2.03 | 2.03 | 1.94 | 2.03 | 225,854 | 2.03 |
| 7/24/2025 | 2.10 | 2.10 | 1.95 | 2.03 | 247,733 | 2.03 |
| 7/23/2025 | 1.98 | 2.06 | 1.91 | 2.05 | 564,076 | 2.05 |
| 7/22/2025 | 1.94 | 1.95 | 1.82 | 1.93 | 498,717 | 1.93 |
| 7/21/2025 | 2.02 | 2.05 | 1.85 | 1.93 | 386,692 | 1.93 |
| 7/18/2025 | 1.98 | 2.04 | 1.97 | 2.04 | 84,429 | 2.04 |
| 7/17/2025 | 2.04 | 2.04 | 1.96 | 1.97 | 109,957 | 1.97 |
| 7/16/2025 | 2.07 | 2.07 | 1.94 | 2.03 | 118,174 | 2.03 |
| 7/15/2025 | 2.00 | 2.02 | 1.92 | 1.98 | 204,637 | 1.98 |
| 7/14/2025 | 2.10 | 2.14 | 1.94 | 2.00 | 210,780 | 2.00 |
| 7/11/2025 | 2.05 | 2.10 | 2.01 | 2.07 | 180,948 | 2.07 |
| 7/10/2025 | 2.17 | 2.17 | 2.02 | 2.11 | 122,588 | 2.11 |
| 7/09/2025 | 2.10 | 2.18 | 2.07 | 2.09 | 155,803 | 2.09 |
| 7/08/2025 | 2.07 | 2.18 | 2.06 | 2.10 | 232,543 | 2.10 |
| 7/07/2025 | 1.91 | 2.19 | 1.91 | 2.09 | 496,015 | 2.09 |
| 7/03/2025 | 1.88 | 1.92 | 1.84 | 1.91 | 85,962 | 1.91 |
| 7/02/2025 | 1.90 | 1.96 | 1.84 | 1.90 | 115,480 | 1.90 |
| 7/01/2025 | 1.85 | 1.95 | 1.81 | 1.90 | 87,211 | 1.90 |
| 6/30/2025 | 1.90 | 1.98 | 1.82 | 1.89 | 206,553 | 1.89 |
| 6/27/2025 | 1.98 | 2.00 | 1.77 | 1.90 | 566,637 | 1.90 |
| 6/26/2025 | 2.17 | 2.19 | 1.84 | 1.98 | 610,384 | 1.98 |
| 6/25/2025 | 2.28 | 2.28 | 2.09 | 2.20 | 190,054 | 2.20 |
| 6/24/2025 | 2.16 | 2.35 | 2.16 | 2.31 | 183,910 | 2.31 |
| 6/23/2025 | 2.33 | 2.35 | 2.04 | 2.13 | 515,486 | 2.13 |
| 6/20/2025 | 2.50 | 2.52 | 2.28 | 2.35 | 283,024 | 2.35 |
| 6/18/2025 | 2.41 | 2.48 | 2.38 | 2.45 | 325,842 | 2.45 |
| 6/17/2025 | 2.50 | 2.50 | 2.33 | 2.40 | 226,213 | 2.40 |
| 6/16/2025 | 2.38 | 2.50 | 2.21 | 2.45 | 432,704 | 2.45 |
| 6/13/2025 | 2.45 | 2.45 | 2.21 | 2.38 | 381,486 | 2.38 |
| 6/12/2025 | 2.48 | 2.60 | 1.90 | 2.38 | 1,029,902 | 2.38 |
| 6/11/2025 | 2.29 | 2.55 | 2.24 | 2.49 | 1,633,373 | 2.49 |
| 6/10/2025 | 1.91 | 2.15 | 1.83 | 2.13 | 1,131,335 | 2.13 |
| 6/09/2025 | 1.83 | 1.91 | 1.82 | 1.90 | 275,937 | 1.90 |
| 6/06/2025 | 1.73 | 1.80 | 1.73 | 1.79 | 149,386 | 1.79 |
| 6/05/2025 | 1.70 | 1.73 | 1.67 | 1.72 | 98,888 | 1.72 |
| 6/04/2025 | 1.76 | 1.76 | 1.65 | 1.70 | 189,007 | 1.70 |