Skip to main content
NeuroSense Therapeutics Ltd. (NRSN)
NASDAQ: NRSN · Real-Time Price · USD
1.170
-0.030 (-2.50%)
Dec 5, 2025, 4:00 PM EST - Market closed

NeuroSense Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.211.231.101.171.17-2.50%282,852
Dec 4, 20251.241.241.151.201.20-2.44%242,653
Dec 3, 20251.141.241.071.231.237.89%200,602
Dec 2, 20251.171.201.111.141.14-2.56%140,239
Dec 1, 20251.211.241.161.171.17-1.68%166,906
Nov 28, 20251.151.221.151.191.191.71%69,975
Nov 26, 20251.041.191.011.171.1712.50%681,718
Nov 25, 20251.121.121.001.041.04-1.89%347,854
Nov 24, 20251.121.240.981.061.06-3.64%1,248,155
Nov 21, 20251.071.121.001.101.102.80%243,515
Nov 20, 20251.171.181.051.071.07-1.83%439,891
Nov 19, 20251.251.271.051.091.09-12.10%490,890
Nov 18, 20251.011.251.011.241.2419.46%2,120,779
Nov 17, 20251.001.090.971.041.045.63%163,410
Nov 14, 20250.901.020.900.980.987.11%133,919
Nov 13, 20250.950.970.890.920.92-2.40%192,085
Nov 12, 20250.960.970.940.940.94-2.43%157,712
Nov 11, 20250.950.970.920.960.961.96%135,000
Nov 10, 20250.980.990.940.950.951.61%126,070
Nov 7, 20251.011.010.910.930.93-9.71%302,584
Nov 6, 20251.041.061.011.031.03-1.81%213,089
Nov 5, 20251.031.081.031.051.050.87%82,086
Nov 4, 20251.051.101.021.041.04-3.70%185,336
Nov 3, 20251.131.141.071.081.08-3.57%140,058
Oct 31, 20251.071.131.031.121.128.21%149,690
Oct 30, 20251.071.101.031.041.04-2.36%217,364
Oct 29, 20251.131.131.051.061.06-3.64%200,757
Oct 28, 20251.141.161.101.101.10-3.51%134,709
Oct 27, 20251.141.181.121.141.14-3.39%210,135
Oct 24, 20251.171.191.121.181.181.72%193,125
Oct 23, 20251.201.211.131.161.16-4.13%326,327
Oct 22, 20251.261.271.171.211.21-2.81%158,986
Oct 21, 20251.271.331.211.251.25-0.40%492,988
Oct 20, 20251.211.271.181.251.255.04%318,661
Oct 17, 20251.191.231.151.191.19-2.46%103,618
Oct 16, 20251.231.271.191.221.22-1.61%178,317
Oct 15, 20251.221.251.201.241.240.40%128,201
Oct 14, 20251.201.251.181.241.241.23%125,699
Oct 13, 20251.211.231.181.221.222.52%80,337
Oct 10, 20251.251.271.171.191.19-4.80%240,198
Oct 9, 20251.201.251.201.251.252.46%245,610
Oct 8, 20251.181.231.131.221.226.09%210,689
Oct 7, 20251.161.181.121.151.15-1.71%194,804
Oct 6, 20251.251.271.121.171.17-6.40%1,053,956
Oct 3, 20251.231.261.221.251.251.63%215,336
Oct 2, 20251.261.261.231.231.23-0.81%181,494
Oct 1, 20251.241.251.221.241.24-0.80%117,759
Sep 30, 20251.291.301.201.251.25-132,826
Sep 29, 20251.241.271.211.251.250.81%162,879
Sep 26, 20251.181.261.171.241.245.08%237,279
Sep 25, 20251.221.241.151.181.18-4.84%254,341
Sep 24, 20251.271.291.211.241.24-1.59%138,217
Sep 23, 20251.271.291.231.261.26-0.79%232,274
Sep 22, 20251.241.281.201.271.274.10%136,954
Sep 19, 20251.201.241.181.221.220.83%111,574
Sep 18, 20251.201.221.141.211.212.54%263,363
Sep 17, 20251.121.201.121.181.180.85%170,718
Sep 16, 20251.111.181.111.171.170.86%221,207
Sep 15, 20251.221.221.111.161.16-4.92%551,131
Sep 12, 20251.211.281.181.221.226.09%2,129,037
Sep 11, 20251.241.251.141.151.15-15.44%1,413,358
Sep 10, 20251.161.981.161.361.3616.24%18,812,186
Sep 9, 20251.151.171.101.171.170.86%67,828
Sep 8, 20251.191.251.121.161.16-1.69%221,510
Sep 5, 20251.101.201.081.181.187.27%195,680
Sep 4, 20251.101.121.021.101.102.80%1,032,123
Sep 3, 20251.061.091.031.071.072.88%94,109
Sep 2, 20251.051.100.951.041.04-1.89%403,389
Aug 29, 20251.111.121.041.061.06-7.02%273,000
Aug 28, 20251.131.171.101.141.141.79%87,002
Aug 27, 20251.121.141.051.121.12-356,852
Aug 26, 20251.121.161.101.121.12-2.01%262,296
Aug 25, 20251.181.191.111.141.14-2.56%218,180
Aug 22, 20251.141.191.141.171.172.89%88,345
Aug 21, 20251.181.201.071.141.14-3.14%411,436
Aug 20, 20251.161.331.121.181.181.47%593,446
Aug 19, 20251.251.251.121.161.16-7.20%257,038
Aug 18, 20251.191.261.191.251.255.04%220,089
Aug 15, 20251.151.231.151.191.191.71%169,619
Aug 14, 20251.251.291.031.171.17-6.40%479,347
Aug 13, 20251.131.311.131.251.2511.61%427,889
Aug 12, 20251.131.221.081.121.12-6.67%596,438
Aug 11, 20251.281.281.131.201.20-4.76%306,571
Aug 8, 20251.301.331.221.261.26-3.08%144,955
Aug 7, 20251.351.391.251.301.30-2.99%227,198
Aug 6, 20251.381.521.331.341.34-2.90%382,535
Aug 5, 20251.271.391.231.381.389.52%387,543
Aug 4, 20251.081.291.061.261.2616.67%1,173,953
Aug 1, 20251.751.771.001.081.08-40.00%1,585,218
Jul 31, 20251.821.881.731.801.803.45%131,787
Jul 30, 20251.921.951.691.741.74-5.95%371,436
Jul 29, 20252.092.091.851.851.85-8.87%227,366
Jul 28, 20252.012.041.922.032.03-148,977
Jul 25, 20252.032.031.942.032.03-225,854
Jul 24, 20252.102.101.952.032.03-0.98%247,737
Jul 23, 20251.982.071.912.052.056.33%564,231
Jul 22, 20251.941.951.831.931.93-0.10%506,031
Jul 21, 20252.022.051.851.931.93-5.39%386,743
Jul 18, 20251.982.041.972.042.043.55%84,429
Jul 17, 20252.042.041.961.971.97-2.96%109,958