NeuroSense Therapeutics Ltd (NRSN)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 4 | 1.25 | 1.455 | 1.2033 | 139731 | 1.33673171 | CS |
| 4 | 0.499 | 62.2971285893 | 0.801 | 1.455 | 0.6729 | 407328 | 0.95621919 | CS |
| 12 | 0.24 | 22.641509434 | 1.06 | 1.5 | 0.512 | 418718 | 0.91736112 | CS |
| 26 | -0.46 | -26.1363636364 | 1.76 | 2.25 | 0.512 | 262489 | 1.04118547 | CS |
| 52 | 0.51 | 64.5569620253 | 0.79 | 2.33 | 0.4 | 424154 | 1.05794936 | CS |
| 156 | -3.25 | -71.4285714286 | 4.55 | 8.18 | 0.4 | 1042555 | 3.44892679 | CS |
| 260 | -3.25 | -71.4285714286 | 4.55 | 8.18 | 0.4 | 1042555 | 3.44892679 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 1.3 | -0.05 | -3.70 | 1.31 | 1.35 | 1.2033 | 93373 |
| 1726785300 | 1.35 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.31 | 67864 |
| 1726698900 | 1.35 | 0.01 | 0.75 | 1.33 | 1.365 | 1.31 | 77287 |
| 1726612500 | 1.34 | 0 | 0.00 | 1.35 | 1.42 | 1.31 | 125676 |
| 1726526100 | 1.34 | -0.01 | -0.74 | 1.25 | 1.455 | 1.25 | 334455 |
| 1726266900 | 1.35 | 0.06 | 4.65 | 1.29 | 1.35 | 1.19 | 196729 |
| 1726180500 | 1.29 | 0.07 | 5.74 | 1.28 | 1.35 | 1.22 | 316417 |
| 1726094100 | 1.22 | 0.06 | 5.17 | 1.15 | 1.31 | 1.06 | 488292 |
| 1726007700 | 1.16 | 0.05 | 4.50 | 1.12 | 1.18 | 1.05 | 254645 |
| 1725921300 | 1.11 | 0.17 | 17.92 | 0.9585 | 1.1399999 | 0.9385 | 713347 |
| 1725662100 | 0.9413 | -0.0087 | -0.92 | 0.95 | 0.95 | 0.882 | 94085 |
| 1725575700 | 0.95 | -0.02 | -2.06 | 0.9509 | 0.9688 | 0.9262 | 81688 |
| 1725489300 | 0.97 | -0.0098 | -1.00 | 0.9799 | 0.99 | 0.931 | 102254 |
| 1725402900 | 0.9798 | 0.0898 | 10.09 | 0.916 | 0.99 | 0.8816 | 592151 |
| 1725057300 | 0.89 | 0.13 | 17.11 | 0.75 | 0.95 | 0.730001 | 1359844 |
| 1724970900 | 0.76 | 0.051 | 7.19 | 0.7441 | 0.76 | 0.68 | 372833 |
| 1724884500 | 0.709 | -0.032 | -4.32 | 0.721 | 0.7549 | 0.6729 | 2175853 |
| 1724798100 | 0.741 | -0.070948 | -8.74 | 0.7876 | 0.829302 | 0.7305 | 133534 |
| 1724711700 | 0.811948 | -0.018052 | -2.17 | 0.801 | 0.829999 | 0.756 | 158911 |
| 1724452500 | 0.83 | 0.003 | 0.36 | 0.8287 | 0.845 | 0.79 | 138890 |
| 1724366100 | 0.827 | 0.017 | 2.10 | 0.7924 | 0.84 | 0.7016 | 285385 |
| 1724279700 | 0.81 | 0.001 | 0.12 | 0.83 | 0.83 | 0.7617 | 70139 |
| 1724193300 | 0.809 | 0.043 | 5.61 | 0.76 | 0.849999 | 0.76 | 170496 |
| 1724106900 | 0.766 | -0.004 | -0.52 | 0.75 | 0.77 | 0.744 | 43126 |
| 1723847700 | 0.77 | 0.03 | 4.05 | 0.7288 | 0.77 | 0.7000999 | 42896 |
| 1723761300 | 0.74 | 0.041 | 5.87 | 0.6803 | 0.75 | 0.6803 | 110480 |
| 1723674900 | 0.699 | -0.001 | -0.14 | 0.6899999 | 0.71 | 0.6568 | 39495 |
| 1723588500 | 0.7 | 0 | 0.00 | 0.685 | 0.7 | 0.64 | 94582 |
| 1723502100 | 0.7 | 0.041 | 6.22 | 0.674 | 0.7 | 0.6355 | 43773 |
| 1723242900 | 0.659 | 0.031 | 4.94 | 0.6594 | 0.7 | 0.6401 | 35647 |
| 1723156500 | 0.628 | -0.0346 | -5.22 | 0.6894 | 0.7275 | 0.6 | 214074 |
| 1723070100 | 0.6626 | -0.0269 | -3.90 | 0.7652 | 0.7988 | 0.5985 | 475901 |
| 1722983700 | 0.6895 | -0.0071 | -1.02 | 0.725 | 0.73 | 0.6701 | 55577 |
| 1722897300 | 0.6966 | -0.0416 | -5.64 | 0.646 | 0.75 | 0.646 | 175219 |
| 1722638100 | 0.7382 | 0.0582 | 8.56 | 0.64 | 0.7382 | 0.64 | 196633 |
| 1722551700 | 0.68 | -0.0798 | -10.50 | 0.8239 | 0.8765 | 0.6365 | 4076066 |
| 1722465300 | 0.7598 | 0.0386001 | 5.35 | 0.73 | 0.81 | 0.7 | 54499 |
| 1722378900 | 0.7211999 | -0.0498 | -6.46 | 0.7514999 | 0.8094 | 0.7211999 | 42046 |
| 1722292500 | 0.771 | -0.038363 | -4.74 | 0.79 | 0.8199999 | 0.76 | 80688 |
| 1722033300 | 0.809363 | -0.000637 | -0.08 | 0.803 | 0.845 | 0.7801 | 44286 |
| 1721946900 | 0.81 | -0.019 | -2.29 | 0.81 | 0.84 | 0.789 | 47176 |
| 1721860500 | 0.829 | 0.0479 | 6.13 | 0.802 | 0.8399 | 0.7812 | 130274 |
| 1721774100 | 0.7811 | 0.011 | 1.43 | 0.78 | 0.79 | 0.7501 | 77668 |
| 1721687700 | 0.7701 | 0.0385 | 5.26 | 0.75 | 0.789 | 0.72 | 87772 |
| 1721428500 | 0.7316 | -0.0285 | -3.75 | 0.761 | 0.7911 | 0.512 | 1120765 |
| 1721342100 | 0.7601 | -0.0276 | -3.50 | 0.77 | 0.78762 | 0.7 | 318891 |
| 1721255700 | 0.7877 | -0.0908 | -10.34 | 0.871 | 0.871 | 0.73 | 669787 |
| 1721169300 | 0.8785 | -0.0456 | -4.93 | 0.96 | 0.96 | 0.7849 | 498171 |
| 1721082900 | 0.9241 | -0.0859 | -8.50 | 1.01 | 1.0299 | 0.89995 | 198888 |
| 1720823700 | 1.01 | -0.02 | -1.94 | 1.03 | 1.05 | 0.8666 | 352829 |
| 1720737300 | 1.03 | 0.06 | 6.19 | 0.97 | 1.1 | 0.97 | 249949 |
| 1720650900 | 0.97 | 0.0399 | 4.29 | 0.945 | 0.99 | 0.91 | 272152 |
| 1720564500 | 0.9301 | -0.2198 | -19.11 | 1.21 | 1.4 | 0.9067 | 880564 |
| 1720478100 | 1.1499 | -0.08 | -6.51 | 1.27 | 1.27 | 1.1 | 392052 |
| 1720218900 | 1.23 | -0.09 | -6.82 | 1.3 | 1.32 | 1.05 | 350923 |
| 1720040640 | 1.32 | 0.08 | 6.45 | 1.34 | 1.4 | 1.24 | 466319 |
| 1719959700 | 1.24 | 0.16 | 14.81 | 1.09 | 1.5 | 1.07 | 2508309 |
| 1719873300 | 1.08 | 0.06 | 5.88 | 1.06 | 1.1299999 | 0.98 | 1434014 |
| 1719614100 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1719527700 | 1.02 | 0.17 | 19.77 | 0.865 | 1.04 | 0.865 | 211555 |
| 1719441300 | 0.8516 | 0.0056 | 0.66 | 0.8074 | 0.8516 | 0.698 | 131846 |
| 1719354900 | 0.846 | 0.000728 | 0.09 | 0.84 | 0.85 | 0.8001 | 32320 |
| 1719268500 | 0.845272 | -0.052728 | -5.87 | 0.841 | 0.89 | 0.8 | 122570 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
