NeuroSense Therapeutics Ltd. - Ordinary Shares (NRSN)
0.9475
+0.0289 (3.15%)
NASDAQ · Last Trade: Apr 3rd, 6:25 PM EDT
Historical Prices For NeuroSense Therapeutics Ltd. - Ordinary Shares (NRSN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 0.93 | 0.95 | 0.89 | 0.92 | 86,096 | 0.92 |
| 4/01/2025 | 0.92 | 0.98 | 0.88 | 0.91 | 165,419 | 0.91 |
| 3/31/2025 | 0.96 | 0.99 | 0.89 | 0.93 | 194,163 | 0.93 |
| 3/28/2025 | 1.02 | 1.02 | 0.96 | 0.99 | 195,923 | 0.99 |
| 3/27/2025 | 1.13 | 1.13 | 1.02 | 1.04 | 157,414 | 1.04 |
| 3/26/2025 | 1.12 | 1.12 | 1.06 | 1.09 | 77,898 | 1.09 |
| 3/25/2025 | 1.11 | 1.11 | 1.07 | 1.10 | 90,657 | 1.10 |
| 3/24/2025 | 1.11 | 1.11 | 1.06 | 1.08 | 148,521 | 1.08 |
| 3/21/2025 | 1.10 | 1.10 | 1.03 | 1.07 | 118,938 | 1.07 |
| 3/20/2025 | 1.08 | 1.14 | 1.00 | 1.07 | 376,037 | 1.07 |
| 3/19/2025 | 1.16 | 1.16 | 1.06 | 1.07 | 180,952 | 1.07 |
| 3/18/2025 | 1.20 | 1.20 | 1.10 | 1.12 | 114,406 | 1.12 |
| 3/17/2025 | 1.20 | 1.23 | 1.13 | 1.18 | 289,123 | 1.18 |
| 3/14/2025 | 1.14 | 1.21 | 1.14 | 1.18 | 437,480 | 1.18 |
| 3/13/2025 | 1.15 | 1.15 | 1.07 | 1.12 | 78,999 | 1.12 |
| 3/12/2025 | 1.08 | 1.12 | 1.08 | 1.09 | 68,500 | 1.09 |
| 3/11/2025 | 1.09 | 1.13 | 0.96 | 1.07 | 431,841 | 1.07 |
| 3/10/2025 | 1.13 | 1.15 | 1.08 | 1.08 | 107,865 | 1.08 |
| 3/07/2025 | 1.16 | 1.17 | 1.10 | 1.13 | 106,735 | 1.13 |
| 3/06/2025 | 1.15 | 1.17 | 1.13 | 1.16 | 78,170 | 1.16 |
| 3/05/2025 | 1.19 | 1.19 | 1.10 | 1.15 | 80,588 | 1.15 |
| 3/04/2025 | 1.05 | 1.20 | 1.05 | 1.10 | 182,710 | 1.10 |
| 3/03/2025 | 1.12 | 1.15 | 1.05 | 1.05 | 198,144 | 1.05 |
| 2/28/2025 | 1.13 | 1.13 | 1.08 | 1.11 | 80,173 | 1.11 |
| 2/27/2025 | 1.06 | 1.10 | 1.05 | 1.07 | 83,600 | 1.07 |
| 2/26/2025 | 1.07 | 1.10 | 1.05 | 1.07 | 38,751 | 1.07 |
| 2/25/2025 | 1.10 | 1.11 | 1.02 | 1.07 | 92,690 | 1.07 |
| 2/24/2025 | 1.12 | 1.14 | 1.08 | 1.08 | 61,053 | 1.08 |
| 2/21/2025 | 1.13 | 1.13 | 1.06 | 1.09 | 108,062 | 1.09 |
| 2/20/2025 | 1.14 | 1.14 | 1.08 | 1.10 | 98,832 | 1.10 |
| 2/19/2025 | 1.19 | 1.22 | 1.09 | 1.13 | 232,207 | 1.13 |
| 2/18/2025 | 1.16 | 1.24 | 1.12 | 1.15 | 349,851 | 1.15 |
| 2/14/2025 | 1.19 | 1.19 | 1.15 | 1.16 | 68,478 | 1.16 |
| 2/13/2025 | 1.15 | 1.18 | 1.15 | 1.17 | 46,265 | 1.17 |
| 2/12/2025 | 1.15 | 1.18 | 1.12 | 1.16 | 53,644 | 1.16 |
| 2/11/2025 | 1.15 | 1.16 | 1.12 | 1.15 | 158,139 | 1.15 |
| 2/10/2025 | 1.17 | 1.18 | 1.11 | 1.13 | 65,341 | 1.13 |
| 2/07/2025 | 1.18 | 1.21 | 1.14 | 1.16 | 81,976 | 1.16 |
| 2/06/2025 | 1.19 | 1.21 | 1.15 | 1.18 | 148,524 | 1.18 |
| 2/05/2025 | 1.22 | 1.24 | 1.15 | 1.17 | 44,689 | 1.17 |
| 2/04/2025 | 1.16 | 1.28 | 1.13 | 1.19 | 362,939 | 1.19 |
| 2/03/2025 | 1.12 | 1.20 | 1.11 | 1.18 | 206,288 | 1.18 |
| 1/31/2025 | 1.08 | 1.12 | 1.03 | 1.11 | 132,160 | 1.11 |
| 1/30/2025 | 1.05 | 1.08 | 1.01 | 1.06 | 285,953 | 1.06 |
| 1/29/2025 | 1.04 | 1.08 | 1.03 | 1.04 | 124,168 | 1.04 |
| 1/28/2025 | 1.03 | 1.08 | 1.02 | 1.04 | 172,279 | 1.04 |
| 1/27/2025 | 1.14 | 1.14 | 1.02 | 1.05 | 303,815 | 1.05 |
| 1/24/2025 | 1.14 | 1.14 | 1.06 | 1.10 | 138,714 | 1.10 |
| 1/23/2025 | 1.08 | 1.14 | 1.06 | 1.13 | 239,258 | 1.13 |
| 1/22/2025 | 1.14 | 1.14 | 1.07 | 1.09 | 134,153 | 1.09 |
| 1/21/2025 | 1.10 | 1.14 | 1.06 | 1.13 | 323,580 | 1.13 |
| 1/17/2025 | 1.10 | 1.12 | 1.05 | 1.09 | 83,664 | 1.09 |
| 1/16/2025 | 1.08 | 1.13 | 1.01 | 1.12 | 182,696 | 1.12 |
| 1/15/2025 | 1.07 | 1.07 | 1.01 | 1.03 | 82,012 | 1.03 |
| 1/14/2025 | 1.05 | 1.09 | 1.02 | 1.03 | 75,869 | 1.03 |
| 1/13/2025 | 1.05 | 1.08 | 1.01 | 1.04 | 102,508 | 1.04 |
| 1/10/2025 | 1.12 | 1.12 | 1.00 | 1.04 | 148,251 | 1.04 |
| 1/08/2025 | 1.16 | 1.17 | 1.10 | 1.12 | 97,553 | 1.12 |
| 1/07/2025 | 1.23 | 1.24 | 1.15 | 1.19 | 98,763 | 1.19 |
| 1/06/2025 | 1.20 | 1.29 | 1.18 | 1.21 | 139,747 | 1.21 |