NeuroSense Therapeutics Ltd. (NRSN)

NASDAQ: NRSN · Real-Time Price · USD

0.757

-0.002 (-0.21%)

At close: Jun 26, 2026, 4:00 PM EDT

0.759

+0.002 (0.21%)

After-hours: Jun 26, 2026, 6:47 PM EDT

NeuroSense Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.79	0.79	0.74	0.76	0.76	-0.21%	55,150
Jun 25, 2026	0.80	0.80	0.71	0.76	0.76	-0.13%	230,558
Jun 24, 2026	0.77	0.78	0.75	0.76	0.76	-1.02%	56,107
Jun 23, 2026	0.77	0.80	0.75	0.77	0.77	-2.69%	127,168
Jun 22, 2026	0.83	0.90	0.77	0.79	0.79	-1.94%	320,881
Jun 18, 2026	0.75	0.80	0.74	0.80	0.80	14.13%	240,803
Jun 17, 2026	0.70	0.74	0.69	0.71	0.71	0.86%	324,674
Jun 16, 2026	0.69	0.73	0.68	0.70	0.70	1.75%	79,559
Jun 15, 2026	0.75	0.77	0.67	0.69	0.69	-6.56%	298,754
Jun 12, 2026	0.75	0.77	0.71	0.74	0.74	-0.51%	181,901
Jun 11, 2026	0.74	0.74	0.71	0.74	0.74	1.05%	229,161
Jun 10, 2026	0.78	0.79	0.72	0.73	0.73	-3.78%	133,495
Jun 9, 2026	0.82	0.82	0.75	0.76	0.76	1.12%	145,406
Jun 8, 2026	0.77	0.81	0.74	0.75	0.75	0.20%	125,090
Jun 5, 2026	0.78	0.83	0.73	0.75	0.75	-3.85%	102,135
Jun 4, 2026	0.80	0.83	0.78	0.78	0.78	-0.04%	163,959
Jun 3, 2026	0.80	0.84	0.78	0.78	0.78	-2.45%	90,861
Jun 2, 2026	0.84	0.84	0.78	0.80	0.80	-1.57%	116,266
Jun 1, 2026	0.85	0.87	0.81	0.81	0.81	-1.05%	94,036
May 29, 2026	0.86	0.90	0.82	0.82	0.82	-4.49%	125,312
May 28, 2026	0.90	0.93	0.86	0.86	0.86	-3.94%	126,437
May 27, 2026	0.87	0.93	0.87	0.90	0.90	2.68%	164,529
May 26, 2026	0.86	0.88	0.85	0.87	0.87	6.33%	110,082
May 22, 2026	0.77	0.83	0.77	0.82	0.82	6.08%	66,955
May 21, 2026	0.79	0.83	0.77	0.77	0.77	-4.56%	44,638
May 20, 2026	0.80	0.86	0.76	0.81	0.81	6.29%	71,838
May 19, 2026	0.78	0.84	0.75	0.76	0.76	-1.08%	151,358
May 18, 2026	0.84	0.87	0.74	0.77	0.77	-6.81%	234,088
May 15, 2026	0.85	0.86	0.82	0.83	0.83	-2.86%	43,379
May 14, 2026	0.85	0.89	0.82	0.85	0.85	2.21%	93,470
May 13, 2026	0.83	0.84	0.81	0.83	0.83	-0.06%	106,329
May 12, 2026	0.85	0.87	0.83	0.83	0.83	-0.24%	42,353
May 11, 2026	0.88	0.89	0.83	0.84	0.84	-5.11%	95,115
May 8, 2026	0.88	0.90	0.83	0.88	0.88	0.34%	80,310
May 7, 2026	0.89	0.90	0.86	0.88	0.88	-2.33%	48,308
May 6, 2026	0.98	0.98	0.80	0.90	0.90	-5.46%	445,440
May 5, 2026	0.89	0.96	0.89	0.95	0.95	6.72%	213,082
May 4, 2026	0.90	0.90	0.88	0.89	0.89	-0.74%	152,577
May 1, 2026	0.83	0.90	0.83	0.90	0.90	9.21%	186,228
Apr 30, 2026	0.82	0.84	0.81	0.82	0.82	2.23%	245,490
Apr 29, 2026	0.81	0.81	0.76	0.80	0.80	-0.72%	141,543
Apr 28, 2026	0.80	0.86	0.75	0.81	0.81	7.78%	381,793
Apr 27, 2026	0.78	0.81	0.75	0.75	0.75	0.05%	67,364
Apr 24, 2026	0.73	0.82	0.72	0.75	0.75	4.92%	207,674
Apr 23, 2026	0.71	0.73	0.71	0.71	0.71	1.79%	80,058
Apr 22, 2026	0.72	0.73	0.70	0.70	0.70	1.78%	94,619
Apr 21, 2026	0.72	0.72	0.68	0.69	0.69	-2.82%	94,963
Apr 20, 2026	0.70	0.73	0.70	0.71	0.71	0.42%	148,504
Apr 17, 2026	0.72	0.74	0.70	0.71	0.71	-0.14%	152,531
Apr 16, 2026	0.73	0.75	0.70	0.71	0.71	-3.01%	96,899
Apr 15, 2026	0.71	0.75	0.71	0.73	0.73	2.82%	109,357
Apr 14, 2026	0.71	0.74	0.71	0.71	0.71	-0.11%	65,057
Apr 13, 2026	0.70	0.74	0.70	0.71	0.71	1.54%	77,380
Apr 10, 2026	0.71	0.73	0.68	0.70	0.70	-4.11%	94,834
Apr 9, 2026	0.73	0.73	0.70	0.73	0.73	1.25%	134,855
Apr 8, 2026	0.74	0.75	0.72	0.72	0.72	-5.13%	99,022
Apr 7, 2026	0.77	0.82	0.72	0.76	0.76	-0.26%	119,870
Apr 6, 2026	0.84	0.86	0.74	0.76	0.76	-8.19%	283,080
Apr 2, 2026	0.77	0.84	0.76	0.83	0.83	9.21%	99,044
Apr 1, 2026	0.77	0.78	0.76	0.76	0.76	0.66%	63,808
Mar 31, 2026	0.73	0.79	0.71	0.76	0.76	3.28%	45,486
Mar 30, 2026	0.72	0.78	0.69	0.73	0.73	-	84,881
Mar 27, 2026	0.76	0.79	0.73	0.73	0.73	-5.06%	116,778
Mar 26, 2026	0.77	0.81	0.77	0.77	0.77	-	63,033
Mar 25, 2026	0.71	0.78	0.71	0.77	0.77	5.48%	144,267
Mar 24, 2026	0.76	0.76	0.63	0.73	0.73	-1.48%	532,610
Mar 23, 2026	0.77	0.81	0.74	0.74	0.74	-1.59%	131,131
Mar 20, 2026	0.78	0.82	0.75	0.75	0.75	-4.53%	165,991
Mar 19, 2026	0.77	0.79	0.75	0.79	0.79	1.83%	145,164
Mar 18, 2026	0.81	0.82	0.75	0.77	0.77	-5.36%	166,303
Mar 17, 2026	0.83	0.83	0.77	0.82	0.82	0.89%	149,431
Mar 16, 2026	0.87	1.05	0.76	0.81	0.81	-5.61%	1,213,147
Mar 13, 2026	0.84	0.87	0.84	0.86	0.86	1.11%	37,120
Mar 12, 2026	0.89	0.89	0.83	0.85	0.85	-2.97%	74,501
Mar 11, 2026	0.85	0.89	0.84	0.88	0.88	0.89%	64,261
Mar 10, 2026	0.91	0.91	0.84	0.87	0.87	3.32%	201,288
Mar 9, 2026	0.85	0.89	0.82	0.84	0.84	-2.96%	211,743
Mar 6, 2026	0.86	0.90	0.84	0.87	0.87	1.38%	67,701
Mar 5, 2026	0.86	0.89	0.82	0.85	0.85	-3.91%	60,272
Mar 4, 2026	0.88	0.89	0.85	0.89	0.89	4.59%	80,885
Mar 3, 2026	0.83	0.87	0.81	0.85	0.85	-	79,676
Mar 2, 2026	0.89	0.90	0.83	0.85	0.85	-6.48%	105,153
Feb 27, 2026	0.91	0.92	0.88	0.91	0.91	0.79%	41,347
Feb 26, 2026	0.91	0.91	0.85	0.90	0.90	2.49%	86,536
Feb 25, 2026	0.86	0.88	0.83	0.88	0.88	7.44%	46,307
Feb 24, 2026	0.88	0.90	0.81	0.82	0.82	-6.93%	209,183
Feb 23, 2026	0.91	0.91	0.87	0.88	0.88	-2.65%	69,855
Feb 20, 2026	0.89	0.94	0.88	0.90	0.90	2.68%	145,056
Feb 19, 2026	0.93	0.93	0.86	0.88	0.88	3.20%	96,598
Feb 18, 2026	1.05	1.05	0.85	0.85	0.85	-14.69%	933,242
Feb 17, 2026	1.05	1.05	0.99	1.00	1.00	-3.85%	176,895
Feb 13, 2026	1.01	1.05	1.00	1.04	1.04	4.00%	158,277
Feb 12, 2026	1.02	1.05	0.95	1.00	1.00	-0.99%	95,781
Feb 11, 2026	1.05	1.05	0.99	1.01	1.01	-0.98%	190,908
Feb 10, 2026	1.05	1.06	0.99	1.02	1.02	-	161,406
Feb 9, 2026	0.94	1.03	0.90	1.02	1.02	8.52%	193,916
Feb 6, 2026	0.87	0.96	0.86	0.94	0.94	8.03%	152,051
Feb 5, 2026	0.89	0.89	0.85	0.87	0.87	-3.12%	98,125
Feb 4, 2026	0.93	0.96	0.84	0.90	0.90	-2.38%	182,594
Feb 3, 2026	0.92	0.96	0.90	0.92	0.92	-1.06%	143,458