Neurosense Therapeutics Ltd (NRSN) Historical Stock Data
1.60 ↓0.05 (-3.03%)
As of April 17, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, NRSN is down -1.16% a day on average. There have been 16 days where Neurosense Therapeutics Ltd closed green and 14 days where NRSN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-18 | 1.40 | 1.41 | ↑$0.01 (0.36%) | 1.32 | 1.43 | 213.53K |
| 2024-03-15 | 1.38 | 1.38 | ↑$0.00 (0.00%) | 1.31 | 1.47 | 117.25K |
| 2024-03-14 | 1.63 | 1.39 | ↓$0.24 (-14.72%) | 1.35 | 1.73 | 259.48K |
| 2024-03-13 | 1.57 | 1.64 | ↑$0.07 (4.46%) | 1.54 | 1.69 | 159.01K |
| 2024-03-12 | 1.64 | 1.57 | ↓$0.07 (-4.27%) | 1.51 | 1.67 | 195.57K |
| 2024-03-11 | 1.83 | 1.67 | ↓$0.16 (-8.74%) | 1.60 | 1.84 | 211.17K |
| 2024-03-08 | 2.09 | 1.79 | ↓$0.30 (-14.35%) | 1.72 | 2.09 | 469.44K |
| 2024-03-07 | 2.08 | 2.01 | ↓$0.07 (-3.37%) | 1.99 | 2.10 | 145.68K |
| 2024-03-06 | 1.98 | 2.08 | ↑$0.10 (5.05%) | 1.98 | 2.13 | 307.94K |
Create an account or log in to view more rows.
$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!!
$NRSN has just been halted from trading due to volatility.