Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NeuroSense Therapeutics Ltd. - Ordinary Shares (NQ: NRSN )

0.9298 +0.0298 (+3.31%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 0.8900 0.9500 0.8000 0.9298 154,302 +0.03(+3.31%)
Nov 26, 2024 0.9220 0.9505 0.8800 0.9000 101,511 +0.02(+2.58%)
Nov 25, 2024 0.9000 0.9500 0.8600 0.8774 208,935 -0.02(-2.51%)
Nov 22, 2024 0.9200 0.9571 0.8505 0.9000 118,157 -0.02(-2.17%)
Nov 21, 2024 0.9801 1.020 0.9108 0.9200 143,515 -0.07(-7.08%)
Nov 20, 2024 1.110 1.115 0.9701 0.9901 194,809 -0.12(-11.20%)
Nov 19, 2024 1.150 1.190 1.110 1.115 167,805 -0.06(-5.51%)
Nov 18, 2024 1.250 1.265 1.140 1.180 121,020 -0.05(-4.07%)
Nov 15, 2024 1.280 1.281 1.190 1.230 178,762 -0.07(-5.38%)
Nov 14, 2024 1.300 1.330 1.270 1.300 50,930 -0.03(-2.26%)
Nov 13, 2024 1.350 1.350 1.270 1.330 111,044 +0.00(+0.00%)
Nov 12, 2024 1.310 1.349 1.300 1.330 48,211 +0.01(+0.76%)
Nov 11, 2024 1.300 1.350 1.300 1.320 120,323 +0.03(+2.33%)
Nov 08, 2024 1.300 1.300 1.260 1.290 23,982 +0.00(+0.00%)
Nov 07, 2024 1.310 1.335 1.230 1.290 77,388 +0.01(+0.78%)
Nov 06, 2024 1.290 1.300 1.240 1.280 99,016 +0.03(+2.40%)
Nov 05, 2024 1.250 1.250 1.210 1.250 72,905 +0.02(+1.63%)
Nov 04, 2024 1.260 1.340 1.140 1.230 388,593 -0.04(-3.14%)
Nov 01, 2024 1.300 1.380 1.230 1.270 492,412 +0.02(+1.59%)
Oct 31, 2024 1.310 1.320 1.120 1.250 361,975 -0.05(-3.85%)
Oct 30, 2024 1.320 1.340 1.290 1.300 38,221 -0.04(-2.99%)
Oct 29, 2024 1.390 1.400 1.270 1.340 111,917 -0.01(-0.74%)
Oct 28, 2024 1.300 1.395 1.290 1.350 810,726 +0.08(+6.30%)
Oct 25, 2024 1.250 1.320 1.240 1.270 331,765 +0.06(+4.96%)
Oct 24, 2024 1.140 1.240 1.050 1.210 312,395 +0.06(+5.22%)
Oct 23, 2024 1.110 1.170 1.110 1.150 34,040 +0.00(+0.00%)
Oct 22, 2024 1.110 1.150 1.070 1.150 26,070 +0.05(+4.55%)
Oct 21, 2024 1.080 1.100 1.040 1.100 55,785 +0.03(+2.80%)
Oct 18, 2024 1.140 1.150 1.050 1.070 60,942 -0.03(-2.73%)
Oct 17, 2024 0.9998 1.100 0.9575 1.100 100,306 +0.12(+12.30%)
Oct 16, 2024 0.9676 1.000 0.9200 0.9795 143,875 +0.02(+2.35%)
Oct 15, 2024 1.160 1.220 0.9549 0.9570 388,577 -0.13(-12.20%)
Oct 14, 2024 1.090 1.120 1.030 1.090 148,119 -0.04(-3.54%)
Oct 11, 2024 1.220 1.240 1.090 1.130 263,292 -0.09(-7.38%)
Oct 10, 2024 1.190 1.220 1.100 1.220 90,455 -0.00(-0.29%)
Oct 09, 2024 1.240 1.250 1.090 1.224 221,439 +0.00(+0.29%)
Oct 08, 2024 1.256 1.270 1.220 1.220 30,464 -0.03(-2.40%)
Oct 07, 2024 1.230 1.290 1.210 1.250 74,391 -0.01(-0.79%)
Oct 04, 2024 1.240 1.280 1.220 1.260 50,187 +0.04(+3.28%)
Oct 03, 2024 1.190 1.280 1.190 1.220 48,584 +0.01(+0.83%)
Oct 02, 2024 1.200 1.240 1.200 1.210 27,884 -0.01(-0.82%)
Oct 01, 2024 1.230 1.230 1.170 1.220 65,843 -0.05(-3.94%)
Sep 30, 2024 1.270 1.370 1.240 1.270 64,860 -0.01(-0.78%)
Sep 27, 2024 1.300 1.300 1.250 1.280 64,438 +0.01(+0.79%)
Sep 26, 2024 1.200 1.280 1.110 1.270 106,077 +0.07(+5.83%)
Sep 25, 2024 1.330 1.330 1.170 1.200 185,599 -0.05(-4.00%)
Sep 24, 2024 1.260 1.290 0.9000 1.250 802,251 -0.05(-3.50%)
Sep 23, 2024 1.290 1.325 1.260 1.295 61,212 -0.00(-0.35%)
Sep 20, 2024 1.310 1.350 1.203 1.300 93,373 -0.05(-3.70%)
Sep 19, 2024 1.390 1.390 1.310 1.350 67,864 +0.00(+0.00%)
Sep 18, 2024 1.330 1.365 1.310 1.350 77,287 +0.01(+0.75%)
Sep 17, 2024 1.350 1.420 1.310 1.340 125,676 +0.00(+0.00%)
Sep 16, 2024 1.250 1.455 1.250 1.340 334,495 -0.01(-0.74%)
Sep 13, 2024 1.350 1.350 1.190 1.350 197,229 +0.06(+4.65%)
Sep 12, 2024 1.280 1.350 1.220 1.290 316,417 +0.07(+5.74%)
Sep 11, 2024 1.150 1.310 1.060 1.220 488,294 +0.06(+5.17%)
Sep 10, 2024 1.120 1.180 1.050 1.160 255,007 +0.05(+4.50%)
Sep 09, 2024 0.9600 1.140 0.9385 1.110 713,347 +0.17(+17.92%)
Sep 06, 2024 0.9400 0.9446 0.8820 0.9413 94,085 -0.01(-0.92%)
Sep 05, 2024 0.9509 0.9688 0.9262 0.9500 81,688 -0.02(-2.06%)
Sep 04, 2024 0.9800 0.9900 0.9310 0.9700 102,255 -0.01(-1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.