NeuroSense Therapeutics Ltd. (NRSN) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
NRSN Historical Return
If you invested $1000 in NeuroSense Therapeutics Ltd. (NRSN) since IPO date, it would be worth $31.81 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $269.66, while $1000 invested 1 year ago would be worth $106.19. This corresponds to total returns of -96.82%, -73.03%, -89.38%, respectively, with annualized returns of -50.73%, -35.39%, -89.38%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
NRSN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 2.46 | 2.56 | 2.56 | 2.67 | 2.41 | 10,877 |
| October 20, 2026 | 2.74 | 2.39 | 2.39 | 2.74 | 2.19 | 13,757 |
| October 19, 2026 | 2.91 | 2.62 | 2.62 | 2.91 | 2.36 | 111,899 |
| October 16, 2026 | 3.06 | 3.07 | 3.07 | 3.2 | 3.01 | 9,703 |
| October 15, 2026 | 3.08 | 3.17 | 3.17 | 3.26 | 3 | 11,784 |
| October 14, 2026 | 3.56 | 3.06 | 3.06 | 3.6 | 3.05 | 30,837 |
| October 13, 2026 | 3.77 | 3.49 | 3.49 | 3.78 | 3.22 | 39,889 |
| October 12, 2026 | 3.66 | 3.48 | 3.48 | 3.66 | 3.28 | 7,356 |
| October 09, 2026 | 3.61 | 3.66 | 3.66 | 3.85 | 3.61 | 15,537 |
| October 08, 2026 | 3.82 | 3.58 | 3.58 | 3.9 | 3.56 | 15,840 |
| October 07, 2026 | 3.88 | 3.82 | 3.82 | 4.07 | 3.79 | 12,818 |
| October 06, 2026 | 4.03 | 4.07 | 4.07 | 4.33 | 3.94 | 17,772 |
| October 05, 2026 | 4.06 | 4.03 | 4.03 | 4.54 | 3.96 | 12,215 |
| October 02, 2026 | 3.97 | 4 | 4 | 4.01 | 3.82 | 15,821 |
| October 01, 2026 | 4.37 | 4.05 | 4.05 | 4.37 | 3.83 | 50,063 |
| September 30, 2026 | 4.71 | 4.43 | 4.43 | 4.71 | 4 | 40,341 |
| September 29, 2026 | 5.04 | 4.78 | 4.78 | 5.54 | 4.36 | 36,963 |
| September 28, 2026 | 6.11 | 5.1 | 5.1 | 6.11 | 4.86 | 61,235 |
| September 25, 2026 | 7.18 | 7.1 | 7.1 | 7.18 | 6.73 | 6,322 |
| September 24, 2026 | 7.2 | 7 | 7 | 7.2 | 6.91 | 8,861 |
| September 23, 2026 | 7.35 | 7.4 | 7.4 | 7.4 | 6.8 | 8,759 |
| September 22, 2026 | 6.7 | 7.18 | 7.18 | 7.38 | 6.7 | 28,539 |
| September 21, 2026 | 6.71 | 6.62 | 6.62 | 6.81 | 6.62 | 6,059 |
| September 18, 2026 | 6.99 | 6.35 | 6.35 | 6.99 | 6.3 | 7,323 |
| September 17, 2026 | 6.35 | 6.72 | 6.72 | 6.95 | 6.3 | 13,581 |
| September 16, 2026 | 7.04 | 6.49 | 6.49 | 7.5 | 6.02 | 24,821 |
| September 15, 2026 | 6.43 | 7.03 | 7.03 | 7.29 | 6.06 | 42,144 |
| September 14, 2026 | 6.93 | 6.9 | 6.9 | 7.46 | 5.6 | 31,098 |
| September 11, 2026 | 6.9 | 6.94 | 6.94 | 6.98 | 6.6 | 11,671 |
| September 10, 2026 | 7.6 | 6.64 | 6.64 | 7.74 | 6.64 | 34,463 |
| September 09, 2026 | 8.64 | 8.02 | 8.02 | 9 | 7.96 | 16,995 |
| September 08, 2026 | 10.2 | 8.36 | 8.36 | 10.33 | 7.2 | 51,214 |
| September 04, 2026 | 8 | 10.22 | 10.22 | 10.51 | 7.2 | 211,220 |
| September 03, 2026 | 8.98 | 8.03 | 8.03 | 8.98 | 8 | 4,284 |
| September 02, 2026 | 8.34 | 8.22 | 8.22 | 9 | 7.8 | 10,604 |
| September 01, 2026 | 8.66 | 8.4 | 8.4 | 9 | 8.2 | 4,005 |
| August 31, 2026 | 9 | 8.53 | 8.53 | 9 | 8.1 | 8,396 |
| August 28, 2026 | 8.8 | 8.41 | 8.41 | 9 | 8.4 | 4,782 |
| August 27, 2026 | 8.02 | 8.78 | 8.78 | 8.78 | 8.01 | 2,959 |
| August 26, 2026 | 8.2 | 8.18 | 8.18 | 8.78 | 7.8 | 10,221 |
| August 25, 2026 | 7.8 | 7.65 | 7.65 | 8.4 | 7.4 | 9,555 |
| August 24, 2026 | 7.6 | 7.5 | 7.5 | 7.6 | 7.23 | 8,134 |
| August 21, 2026 | 7.26 | 7.53 | 7.53 | 7.8 | 7.02 | 6,425 |
| August 20, 2026 | 7.98 | 7.01 | 7.01 | 7.98 | 6.96 | 17,027 |
| August 19, 2026 | 8 | 7.96 | 7.96 | 10 | 5 | 72,802 |
| August 18, 2026 | 8.64 | 7.64 | 7.64 | 8.64 | 7.62 | 16,570 |
| August 17, 2026 | 9.66 | 8.64 | 8.64 | 10.2 | 8.5 | 22,215 |
| August 14, 2026 | 8.8 | 9.06 | 9.06 | 9.23 | 8.77 | 2,776 |
| August 13, 2026 | 9.37 | 8.86 | 8.86 | 9.61 | 8.84 | 12,656 |
| August 12, 2026 | 9.2 | 9.37 | 9.37 | 10 | 8.64 | 7,765 |
| August 11, 2026 | 10 | 9.49 | 9.49 | 10.2 | 9.12 | 7,221 |
| August 10, 2026 | 9.97 | 9.68 | 9.68 | 10.57 | 9.6 | 15,263 |
| August 07, 2026 | 10 | 10 | 10 | 10.6 | 9.44 | 4,881 |
| August 06, 2026 | 10.91 | 10.06 | 10.06 | 11.56 | 9.71 | 11,736 |
| August 05, 2026 | 10.2 | 10.84 | 10.84 | 12 | 10.2 | 14,695 |
| August 04, 2026 | 9.14 | 10.4 | 10.4 | 10.4 | 8.8 | 7,587 |
| August 03, 2026 | 7.86 | 9.34 | 9.34 | 9.98 | 7.86 | 22,616 |
| July 31, 2026 | 9.6 | 9.3 | 9.3 | 10 | 8.64 | 138,860 |
| July 30, 2026 | 9.6 | 9.52 | 9.52 | 10.66 | 9.2 | 7,520 |
| July 29, 2026 | 11.56 | 9.6 | 9.6 | 11.56 | 9.34 | 51,598 |
AD
