Neurosense Therapeutics Ltd (NRSN) Historical Stock Data
1.35 ↑0.06 (4.65%)
As of April 30, 2024, 10:18am EST.
Historical Data
In the past 30 trading days, NRSN is down -0.35% a day on average. There have been 15 days where Neurosense Therapeutics Ltd closed green and 15 days where NRSN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1.26 | 1.35 | ↑$0.09 (6.92%) | 1.26 | 1.37 | 14.39K |
| 2024-04-29 | 1.23 | 1.29 | ↑$0.06 (4.88%) | 1.23 | 1.32 | 14.60K |
| 2024-04-26 | 1.24 | 1.23 | ↓$0.01 (-0.81%) | 1.17 | 1.29 | 42.11K |
| 2024-04-25 | 1.31 | 1.26 | ↓$0.05 (-3.82%) | 1.20 | 1.32 | 139.17K |
| 2024-04-24 | 1.42 | 1.34 | ↓$0.08 (-5.63%) | 1.30 | 1.50 | 132.97K |
| 2024-04-23 | 1.36 | 1.36 | ↑$0.00 (0.00%) | 1.30 | 1.37 | 79.11K |
| 2024-04-22 | 1.40 | 1.35 | ↓$0.05 (-3.57%) | 1.11 | 1.44 | 355.89K |
| 2024-04-19 | 1.49 | 1.42 | ↓$0.07 (-4.70%) | 1.30 | 1.53 | 121.64K |
| 2024-04-18 | 1.59 | 1.52 | ↓$0.07 (-4.40%) | 1.45 | 1.62 | 268.12K |
| 2024-04-17 | 1.56 | 1.60 | ↑$0.04 (2.56%) | 1.56 | 1.64 | 72.13K |
| 2024-04-16 | 1.53 | 1.65 | ↑$0.12 (7.84%) | 1.52 | 1.73 | 116.14K |
| 2024-04-15 | 1.55 | 1.53 | ↓$0.02 (-1.29%) | 1.52 | 1.66 | 73.07K |
| 2024-04-12 | 1.81 | 1.60 | ↓$0.21 (-11.60%) | 1.53 | 1.81 | 162.29K |
| 2024-04-11 | 1.56 | 1.68 | ↑$0.12 (7.69%) | 1.51 | 1.78 | 277.42K |
| 2024-04-10 | 1.67 | 1.66 | ↓$0.01 (-0.60%) | 1.55 | 1.69 | 151.27K |
| 2024-04-09 | 1.86 | 1.72 | ↓$0.14 (-7.53%) | 1.61 | 1.93 | 177.10K |
| 2024-04-08 | 1.75 | 1.74 | ↓$0.01 (-0.57%) | 1.67 | 1.81 | 163.98K |
| 2024-04-05 | 2.13 | 1.70 | ↓$0.43 (-20.19%) | 1.50 | 2.25 | 0.92M |
| 2024-04-04 | 2.00 | 2.06 | ↑$0.06 (3.00%) | 1.95 | 2.25 | 250.98K |
| 2024-04-03 | 1.81 | 2.05 | ↑$0.24 (13.26%) | 1.81 | 2.13 | 317.90K |
| 2024-04-02 | 1.82 | 1.84 | ↑$0.02 (1.10%) | 1.74 | 1.84 | 63.13K |
| 2024-04-01 | 1.82 | 1.83 | ↑$0.01 (0.55%) | 1.76 | 1.86 | 80.66K |
| 2024-03-28 | 1.73 | 1.82 | ↑$0.09 (5.20%) | 1.73 | 1.85 | 113.89K |
| 2024-03-27 | 1.80 | 1.73 | ↓$0.07 (-3.89%) | 1.69 | 1.81 | 82.38K |
| 2024-03-26 | 1.81 | 1.70 | ↓$0.11 (-6.08%) | 1.45 | 1.83 | 133.77K |
| 2024-03-25 | 1.76 | 1.82 | ↑$0.06 (3.41%) | 1.73 | 1.83 | 56.46K |
| 2024-03-22 | 1.76 | 1.76 | ↑$0.00 (0.00%) | 1.72 | 1.89 | 184.14K |
| 2024-03-21 | 1.81 | 1.81 | ↑$0.00 (0.00%) | 1.75 | 1.85 | 210.96K |
| 2024-03-20 | 1.53 | 1.67 | ↑$0.14 (9.15%) | 1.48 | 1.68 | 157.51K |
| 2024-03-19 | 1.50 | 1.48 | ↓$0.02 (-1.33%) | 1.40 | 1.58 | 309.78K |
Create an account or log in to view more rows.
$NRSN When in doubt...
$NRSN I'm not afraid.
I'm long
And I'm strong..........
$NRSN 50% chance this will go up or down. I am a professional guys.
$NRSN buy buy buy!!
$NRSN always with good potential for a long term Hodl
$NRSN holy fuck
$NRSN good place to average up
$NRSN is going to have a run next month
$NRSN Holding Pattern
$NRSN search and destroy bears!!