NeuroSense Therapeutics Ltd. Ordinary Shares (NRSN) Historical Stock Data

1.31 ↑0.03 (2.34%)

As of May 19, 2022, 2:43pm EST.

Historical Data

In the past 30 trading days, NRSN is down -3.07% a day on average. There have been 12 days where NeuroSense Therapeutics Ltd. Ordinary Shares closed green and 18 days where NRSN closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-18	1.27	1.28	↑$0.01 (0.79%)	1.26	1.35	102.92K
2022-05-17	1.28	1.27	↓$0.01 (-0.78%)	1.27	1.36	99.06K
2022-05-16	1.30	1.30	↑$0.00 (0.00%)	1.27	1.35	139.83K
2022-05-13	1.31	1.27	↓$0.03 (-2.68%)	1.26	1.41	153.97K
2022-05-12	1.25	1.29	↑$0.04 (3.20%)	1.23	1.31	103.14K
2022-05-11	1.34	1.24	↓$0.10 (-7.46%)	1.24	1.36	164.56K
2022-05-10	1.44	1.35	↓$0.09 (-6.25%)	1.35	1.49	117.55K
2022-05-09	1.51	1.45	↓$0.06 (-3.97%)	1.44	1.55	63.51K
2022-05-06	1.60	1.55	↓$0.05 (-3.13%)	1.55	1.63	125.20K
2022-05-05	1.63	1.58	↓$0.05 (-3.07%)	1.56	1.67	211.90K
2022-05-04	1.61	1.66	↑$0.05 (3.11%)	1.59	1.68	200.22K
2022-05-03	1.59	1.64	↑$0.05 (3.14%)	1.59	1.70	104.57K
2022-05-02	1.68	1.58	↓$0.10 (-5.95%)	1.56	1.75	298.27K
2022-04-29	1.99	1.68	↓$0.31 (-15.58%)	1.67	2.09	301.47K
2022-04-28	2.15	1.96	↓$0.19 (-8.84%)	1.93	2.22	260.58K
2022-04-27	2.10	2.12	↑$0.02 (0.95%)	2.10	2.30	143.29K
2022-04-26	2.34	2.14	↓$0.20 (-8.55%)	2.10	2.42	238.13K
2022-04-25	2.29	2.34	↑$0.05 (2.18%)	2.29	2.54	406.24K
2022-04-22	2.21	2.40	↑$0.19 (8.60%)	2.14	2.45	743.19K
2022-04-21	2.22	2.26	↑$0.04 (1.80%)	2.14	2.82	2.69M
2022-04-20	2.11	2.19	↑$0.08 (3.79%)	1.95	2.21	265.44K
2022-04-19	1.97	2.15	↑$0.18 (9.14%)	1.86	2.30	1.26M
2022-04-18	1.97	1.93	↓$0.04 (-2.03%)	1.90	2.07	174.60K
2022-04-14	2.25	2.02	↓$0.23 (-10.02%)	1.98	2.25	235.95K
2022-04-13	2.27	2.19	↓$0.09 (-3.74%)	2.15	2.27	166.19K
2022-04-12	2.46	2.25	↓$0.21 (-8.54%)	2.06	2.49	458.12K
2022-04-11	2.77	2.39	↓$0.38 (-13.72%)	2.35	2.79	721.62K
2022-04-08	2.75	2.83	↑$0.08 (2.91%)	2.62	3.05	1.69M
2022-04-07	3.31	2.75	↓$0.56 (-16.92%)	2.57	3.38	878.15K
2022-04-06	3.81	3.41	↓$0.40 (-10.50%)	3.32	3.85	896.70K