Register for real-time alerts, custom portfolio, and market movers
NRSN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 1.23 | -0.06 | -4.65% | 1.29 | 1.38 | 1.21 | 81,070 |
| May 07 2024 | 1.29 | 0.02 | 1.57% | 1.20 | 1.49 | 1.20 | 406,097 |
| May 06 2024 | 1.27 | -0.06 | -4.51% | 1.34 | 1.34 | 1.23 | 57,376 |
| May 03 2024 | 1.33 | 0.06 | 4.72% | 1.26 | 1.34 | 1.19 | 136,632 |
| May 02 2024 | 1.27 | 0.01 | 0.79% | 1.36 | 1.36 | 1.2158 | 104,024 |
| May 01 2024 | 1.26 | -0.09 | -6.67% | 1.37 | 1.42 | 1.24 | 45,673 |
| Apr 30 2024 | 1.35 | 0.06 | 4.65% | 1.29 | 1.37 | 1.2626 | 14,392 |
| Apr 29 2024 | 1.29 | 0.06 | 4.88% | 1.23 | 1.3199 | 1.23 | 14,591 |
| Apr 26 2024 | 1.23 | -0.03 | -2.38% | 1.24 | 1.285 | 1.17 | 42,068 |
| Apr 25 2024 | 1.26 | -0.08 | -5.97% | 1.31 | 1.318 | 1.20 | 139,169 |
| Apr 24 2024 | 1.34 | -0.02 | -1.47% | 1.42 | 1.50 | 1.30 | 132,972 |
| Apr 23 2024 | 1.36 | 0.01 | 0.74% | 1.36 | 1.3744 | 1.30 | 79,111 |
| Apr 22 2024 | 1.35 | -0.07 | -4.93% | 1.40 | 1.44 | 1.11 | 355,878 |
| Apr 19 2024 | 1.42 | -0.10 | -6.58% | 1.49 | 1.53 | 1.30 | 121,634 |
| Apr 18 2024 | 1.52 | -0.08 | -5.00% | 1.59 | 1.62 | 1.45 | 267,082 |
| Apr 17 2024 | 1.60 | -0.05 | -3.03% | 1.5601 | 1.64 | 1.5601 | 72,131 |
| Apr 16 2024 | 1.65 | 0.12 | 7.84% | 1.53 | 1.73 | 1.5151 | 116,137 |
| Apr 15 2024 | 1.53 | -0.07 | -4.38% | 1.55 | 1.66 | 1.52 | 72,825 |
| Apr 12 2024 | 1.60 | -0.08 | -4.76% | 1.81 | 1.81 | 1.53 | 162,291 |
| Apr 11 2024 | 1.68 | 0.02 | 1.20% | 1.56 | 1.7778 | 1.51 | 277,403 |
| Apr 10 2024 | 1.66 | -0.06 | -3.49% | 1.67 | 1.69 | 1.55 | 148,489 |
| Apr 09 2024 | 1.72 | -0.02 | -1.15% | 1.86 | 1.929 | 1.61 | 177,040 |
| Apr 08 2024 | 1.74 | 0.04 | 2.35% | 1.75 | 1.81 | 1.67 | 163,960 |
| Apr 05 2024 | 1.70 | -0.36 | -17.48% | 2.13 | 2.248 | 1.50 | 919,254 |
| Apr 04 2024 | 2.06 | 0.01 | 0.49% | 2.00 | 2.25 | 1.95 | 250,683 |
| Apr 03 2024 | 2.05 | 0.21 | 11.41% | 1.81 | 2.13 | 1.81 | 317,878 |
| Apr 02 2024 | 1.84 | 0.01 | 0.55% | 1.82 | 1.84 | 1.7449 | 63,131 |
| Apr 01 2024 | 1.83 | 0.01 | 0.55% | 1.82 | 1.86 | 1.76 | 80,636 |
| Mar 28 2024 | 1.82 | 0.09 | 5.20% | 1.73 | 1.85 | 1.73 | 113,890 |
| Mar 27 2024 | 1.73 | 0.03 | 1.76% | 1.80 | 1.8099 | 1.6906 | 82,371 |
| Mar 26 2024 | 1.70 | -0.12 | -6.59% | 1.81 | 1.83 | 1.45 | 133,684 |
| Mar 25 2024 | 1.82 | 0.06 | 3.41% | 1.76 | 1.83 | 1.73 | 56,461 |
| Mar 22 2024 | 1.76 | -0.05 | -2.76% | 1.76 | 1.8899 | 1.72 | 184,017 |
| Mar 21 2024 | 1.81 | 0.14 | 8.38% | 1.81 | 1.8499 | 1.75 | 210,963 |
| Mar 20 2024 | 1.67 | 0.19 | 12.84% | 1.53 | 1.6799 | 1.48 | 157,503 |
| Mar 19 2024 | 1.48 | 0.08 | 5.34% | 1.50 | 1.5839 | 1.40 | 309,784 |
| Mar 18 2024 | 1.405 | 0.03 | 1.81% | 1.40 | 1.43 | 1.32 | 213,475 |
| Mar 15 2024 | 1.38 | -0.01 | -0.72% | 1.38 | 1.4699 | 1.31 | 117,249 |
| Mar 14 2024 | 1.39 | -0.25 | -15.24% | 1.63 | 1.7299 | 1.35 | 257,810 |
| Mar 13 2024 | 1.64 | 0.07 | 4.46% | 1.57 | 1.6886 | 1.5413 | 158,839 |
| Mar 12 2024 | 1.57 | -0.10 | -5.99% | 1.64 | 1.67 | 1.51 | 195,566 |
| Mar 11 2024 | 1.67 | -0.12 | -6.70% | 1.83 | 1.84 | 1.60 | 211,056 |
| Mar 08 2024 | 1.79 | -0.22 | -10.95% | 2.09 | 2.09 | 1.72 | 468,936 |
| Mar 07 2024 | 2.01 | -0.07 | -3.37% | 2.05 | 2.1043 | 1.99 | 145,676 |
| Mar 06 2024 | 2.08 | 0.05 | 2.46% | 1.98 | 2.13 | 1.98 | 307,970 |
| Mar 05 2024 | 2.03 | -0.08 | -3.79% | 2.05 | 2.08 | 1.90 | 375,499 |
| Mar 04 2024 | 2.11 | 0.06 | 2.93% | 2.21 | 2.29 | 1.96 | 480,255 |
| Mar 01 2024 | 2.05 | 0.28 | 15.82% | 1.80 | 2.33 | 1.77 | 1,277,483 |
| Feb 29 2024 | 1.77 | -0.03 | -1.66% | 1.86 | 1.86 | 1.5701 | 493,145 |
| Feb 28 2024 | 1.7999 | 0.00 | -0.01% | 1.81 | 1.94 | 1.74 | 590,439 |
| Feb 27 2024 | 1.80 | 0.41 | 29.50% | 1.50 | 2.20 | 1.50 | 2,764,043 |
| Feb 26 2024 | 1.39 | 0.12 | 9.45% | 1.25 | 1.43 | 1.25 | 370,808 |
| Feb 23 2024 | 1.27 | 0.01 | 0.79% | 1.26 | 1.33 | 1.23 | 91,448 |
| Feb 22 2024 | 1.26 | 0.01 | 0.80% | 1.24 | 1.32 | 1.21 | 145,946 |
| Feb 21 2024 | 1.25 | -0.12 | -8.76% | 1.32 | 1.32 | 1.1506 | 2,264,497 |
| Feb 20 2024 | 1.37 | 0.00 | 0.00% | 1.35 | 1.39 | 1.30 | 253,609 |
| Feb 16 2024 | 1.37 | 0.04 | 3.01% | 1.34 | 1.3741 | 1.29 | 127,492 |
| Feb 15 2024 | 1.33 | -0.05 | -3.62% | 1.39 | 1.39 | 1.29 | 137,548 |
| Feb 14 2024 | 1.38 | 0.12 | 9.52% | 1.29 | 1.40 | 1.26 | 223,418 |
| Feb 13 2024 | 1.26 | -0.02 | -1.18% | 1.24 | 1.30 | 1.23 | 121,257 |
| Feb 12 2024 | 1.275 | -0.03 | -1.92% | 1.23 | 1.30 | 1.10 | 225,627 |
| Feb 09 2024 | 1.30 | -0.02 | -1.52% | 1.28 | 1.30 | 1.26 | 89,287 |
