NeuroSense Therapeutics Ltd (NRSN)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.266 | -25.8252427184 | 1.03 | 1.05 | 0.512 | 402761 | 0.85821067 | CS |
| 4 | -0.1328 | -14.8082069581 | 0.8968 | 1.5 | 0.512 | 507450 | 1.06969553 | CS |
| 12 | -0.476 | -38.3870967742 | 1.24 | 1.5 | 0.512 | 228591 | 1.09172768 | CS |
| 26 | -0.196 | -20.4166666667 | 0.96 | 2.33 | 0.512 | 266396 | 1.38969329 | CS |
| 52 | -0.656 | -46.1971830986 | 1.42 | 2.33 | 0.4 | 365420 | 1.09666882 | CS |
| 156 | -3.786 | -83.2087912088 | 4.55 | 8.18 | 0.4 | 1092449 | 3.50517983 | CS |
| 260 | -3.786 | -83.2087912088 | 4.55 | 8.18 | 0.4 | 1092449 | 3.50517983 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719009300 | 0.898 | -0.002 | -0.22 | 0.8968 | 0.94 | 0.8209999 | 72360 |
| 1718922900 | 0.9 | -0.02 | -2.17 | 0.93 | 0.952125 | 0.84 | 57004 |
| 1718750100 | 0.92 | -0.012917 | -1.38 | 0.9223 | 0.96 | 0.882 | 28681 |
| 1718663700 | 0.932917 | -0.037083 | -3.82 | 0.978 | 0.9999 | 0.8283 | 274656 |
| 1718404500 | 0.97 | -0.05 | -4.90 | 1.04 | 1.04 | 0.9524 | 64560 |
| 1718318100 | 1.02 | -0.01 | -0.97 | 1.06 | 1.0691 | 1 | 31230 |
| 1718231700 | 1.03 | 0.02 | 1.98 | 1 | 1.1298999 | 1 | 127421 |
| 1718145300 | 1.01 | -0.03 | -2.88 | 1.04 | 1.0512999 | 0.96 | 51151 |
| 1718058900 | 1.04 | -0.06 | -5.45 | 1.08 | 1.085 | 0.95 | 195473 |
| 1717799700 | 1.1 | -0.04 | -3.51 | 1.11 | 1.1299999 | 1.06 | 85269 |
| 1717713300 | 1.1399999 | -0.03 | -2.56 | 1.2 | 1.21 | 1.1 | 24026 |
| 1717626900 | 1.17 | -0.01 | -0.85 | 1.18 | 1.2299 | 1.1007 | 75270 |
| 1717540500 | 1.18 | 0.05 | 4.42 | 1.11 | 1.2492 | 1.1 | 189553 |
| 1717454100 | 1.1299999 | 0.05 | 4.63 | 1.16 | 1.174 | 1.1 | 46930 |
| 1717194900 | 1.08 | 0 | 0.00 | 1.1 | 1.1299999 | 1.02 | 106100 |
| 1717108500 | 1.08 | -0.03 | -2.70 | 1.07 | 1.1399999 | 1.0601 | 52543 |
| 1717022100 | 1.11 | 0.02 | 1.83 | 1.11 | 1.18 | 1.03 | 46404 |
| 1716935700 | 1.09 | -0.08 | -6.60 | 1.11 | 1.2122 | 1.08 | 65377 |
| 1716590100 | 1.167 | 0.01 | 0.60 | 1.18 | 1.215 | 1.06 | 38181 |
| 1716503700 | 1.16 | -0.08 | -6.45 | 1.27 | 1.27 | 1.02 | 98967 |
| 1716417300 | 1.24 | -0.02 | -1.59 | 1.23 | 1.3 | 1.1867 | 53953 |
| 1716330900 | 1.26 | 0 | 0.00 | 1.3 | 1.32 | 1.1399999 | 69777 |
| 1716244500 | 1.26 | 0.05 | 4.13 | 1.28 | 1.3408 | 1.17 | 194659 |
| 1715985300 | 1.21 | -0.01 | -0.82 | 1.2 | 1.285 | 1.16 | 79991 |
| 1715898900 | 1.22 | 0.02 | 1.84 | 1.19 | 1.23 | 1.17 | 30389 |
| 1715812500 | 1.198 | 0.08 | 6.96 | 1.1399999 | 1.2 | 1.1399999 | 61973 |
| 1715726100 | 1.12 | -0.03 | -2.61 | 1.11 | 1.2182 | 1.11 | 55482 |
| 1715639700 | 1.15 | -0.03 | -2.54 | 1.18 | 1.213 | 1.06 | 63009 |
| 1715380500 | 1.18 | 0.01 | 0.53 | 1.22 | 1.3 | 1.15 | 96731 |
| 1715294100 | 1.1738 | -0.06 | -4.57 | 1.21 | 1.25 | 1.08 | 121550 |
| 1715207700 | 1.23 | -0.06 | -4.65 | 1.29 | 1.3799999 | 1.21 | 81070 |
| 1715121300 | 1.29 | 0.02 | 1.57 | 1.2 | 1.49 | 1.2 | 406097 |
| 1715034900 | 1.27 | -0.06 | -4.51 | 1.34 | 1.34 | 1.23 | 57376 |
| 1714775700 | 1.33 | 0.06 | 4.72 | 1.26 | 1.34 | 1.19 | 136632 |
| 1714689300 | 1.27 | 0.01 | 0.79 | 1.36 | 1.36 | 1.2158 | 104024 |
| 1714602900 | 1.26 | -0.09 | -6.67 | 1.37 | 1.42 | 1.24 | 45673 |
| 1714516500 | 1.35 | 0.06 | 4.65 | 1.29 | 1.37 | 1.2626 | 14392 |
| 1714430100 | 1.29 | 0.06 | 4.88 | 1.23 | 1.3199 | 1.23 | 14591 |
| 1714170900 | 1.23 | -0.03 | -2.38 | 1.24 | 1.285 | 1.17 | 42068 |
| 1714084500 | 1.26 | -0.08 | -5.97 | 1.31 | 1.318 | 1.2 | 139169 |
| 1713998100 | 1.34 | -0.02 | -1.47 | 1.42 | 1.5 | 1.3 | 132972 |
| 1713911700 | 1.36 | 0.01 | 0.74 | 1.36 | 1.3744 | 1.3 | 79111 |
| 1713825300 | 1.35 | -0.07 | -4.93 | 1.4 | 1.44 | 1.11 | 355878 |
| 1713566100 | 1.42 | -0.1 | -6.58 | 1.49 | 1.53 | 1.3 | 121634 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
