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 )

1.360 +0.080 (+6.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.220 1.420 1.220 1.360 1,275,279 +0.08(+6.26%)
Dec 19, 2024 1.130 1.320 1.080 1.280 952,330 +0.14(+12.27%)
Dec 18, 2024 1.080 1.200 1.050 1.140 992,354 +0.05(+4.59%)
Dec 17, 2024 0.9200 1.130 0.8600 1.090 726,151 +0.21(+23.35%)
Dec 16, 2024 0.8600 0.9300 0.8100 0.8837 557,473 +0.02(+2.76%)
Dec 13, 2024 0.9100 0.9378 0.8100 0.8600 277,601 -0.07(-7.53%)
Dec 12, 2024 0.9200 0.9495 0.8510 0.9300 133,457 +0.02(+2.18%)
Dec 11, 2024 0.9700 0.9800 0.8800 0.9102 939,208 -0.11(-10.76%)
Dec 10, 2024 1.050 1.050 0.9500 1.020 177,185 +0.00(+0.00%)
Dec 09, 2024 1.080 1.080 0.9900 1.020 235,624 -0.02(-1.92%)
Dec 06, 2024 1.050 1.080 1.000 1.040 180,362 +0.00(+0.00%)
Dec 05, 2024 1.120 1.118 1.020 1.040 95,636 -0.03(-2.80%)
Dec 04, 2024 1.150 1.150 1.020 1.070 240,510 -0.06(-5.31%)
Dec 03, 2024 1.080 1.150 1.060 1.130 213,619 +0.01(+0.89%)
Dec 02, 2024 1.050 1.290 1.050 1.120 1,179,041 +0.14(+14.27%)
Nov 29, 2024 0.9400 1.080 0.9076 0.9801 323,423 +0.05(+5.41%)
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 195,059 -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 50,194 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.