NeuroSense Therapeutics Ltd. - Ordinary Shares (NRSN)
1.9950
+0.0250 (1.27%)
NASDAQ · Last Trade: Jul 18th, 1:50 PM EDT
Historical Prices For NeuroSense Therapeutics Ltd. - Ordinary Shares (NRSN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 6/03/2025 | 1.74 | 1.77 | 1.70 | 1.74 | 234,997 | 1.74 |
| 6/02/2025 | 1.58 | 1.75 | 1.58 | 1.69 | 290,900 | 1.69 |
| 5/30/2025 | 1.52 | 1.57 | 1.44 | 1.54 | 140,646 | 1.54 |
| 5/29/2025 | 1.60 | 1.65 | 1.45 | 1.50 | 471,974 | 1.50 |
| 5/28/2025 | 1.52 | 1.60 | 1.52 | 1.58 | 129,353 | 1.58 |
| 5/27/2025 | 1.61 | 1.61 | 1.50 | 1.52 | 181,381 | 1.52 |
| 5/23/2025 | 1.40 | 1.57 | 1.39 | 1.52 | 304,020 | 1.52 |
| 5/22/2025 | 1.50 | 1.54 | 1.41 | 1.46 | 239,896 | 1.46 |
| 5/21/2025 | 1.60 | 1.60 | 1.22 | 1.50 | 791,652 | 1.50 |
| 5/20/2025 | 1.38 | 1.63 | 1.37 | 1.63 | 732,212 | 1.63 |
| 5/19/2025 | 1.32 | 1.39 | 1.32 | 1.37 | 263,556 | 1.37 |
| 5/16/2025 | 1.29 | 1.34 | 1.25 | 1.32 | 284,207 | 1.32 |
| 5/15/2025 | 1.28 | 1.28 | 1.19 | 1.26 | 170,878 | 1.26 |
| 5/14/2025 | 1.34 | 1.36 | 1.18 | 1.22 | 245,815 | 1.22 |
| 5/13/2025 | 1.13 | 1.39 | 1.12 | 1.26 | 844,993 | 1.26 |
| 5/12/2025 | 1.08 | 1.12 | 1.05 | 1.10 | 197,961 | 1.10 |
| 5/09/2025 | 1.06 | 1.06 | 1.02 | 1.04 | 25,779 | 1.04 |
| 5/08/2025 | 1.05 | 1.08 | 0.99 | 1.05 | 69,205 | 1.05 |
| 5/07/2025 | 1.04 | 1.07 | 0.99 | 1.02 | 163,114 | 1.02 |
| 5/06/2025 | 1.07 | 1.09 | 1.01 | 1.03 | 64,532 | 1.03 |
| 5/05/2025 | 1.02 | 1.09 | 1.02 | 1.07 | 145,515 | 1.07 |
| 5/02/2025 | 1.02 | 1.03 | 0.99 | 1.03 | 90,920 | 1.03 |
| 5/01/2025 | 0.98 | 1.04 | 0.93 | 1.04 | 130,698 | 1.04 |
| 4/30/2025 | 0.96 | 1.00 | 0.95 | 0.98 | 53,685 | 0.98 |
| 4/29/2025 | 0.99 | 1.00 | 0.95 | 0.97 | 56,197 | 0.97 |
| 4/28/2025 | 0.98 | 1.02 | 0.97 | 0.98 | 119,836 | 0.98 |
| 4/25/2025 | 1.00 | 1.02 | 0.97 | 1.00 | 70,729 | 1.00 |
| 4/24/2025 | 1.02 | 1.02 | 0.96 | 1.00 | 119,543 | 1.00 |
| 4/23/2025 | 1.04 | 1.04 | 0.95 | 0.99 | 81,555 | 0.99 |
| 4/22/2025 | 1.01 | 1.02 | 0.98 | 1.01 | 71,041 | 1.01 |
| 4/21/2025 | 1.02 | 1.02 | 0.96 | 1.00 | 89,075 | 1.00 |