NeuroSense Therapeutics Ltd. - NRSNW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.54	0.54	0.54	0.54	0.54	250
November 05, 2025	0.29	0.29	0.29	0.29	0.29	178
October 31, 2025	0.29	0.29	0.29	0.29	0.29	542
October 30, 2025	0.3	0.33	0.33	0.33	0.28	1,430
October 28, 2025	0.3	0.37	0.37	0.37	0.3	441
October 24, 2025	0.36	0.36	0.36	0.36	0.36	150
October 23, 2025	0.35	0.35	0.35	0.35	0.35	26
October 22, 2025	0.32	0.32	0.32	0.33	0.32	13
October 20, 2025	0.34	0.35	0.35	0.35	0.34	164
October 17, 2025	0.32	0.37	0.37	0.37	0.32	975
October 16, 2025	0.28	0.29	0.29	0.3	0.28	3,173
October 14, 2025	0.28	0.3	0.3	0.3	0.28	9,034
October 13, 2025	0.3	0.28	0.28	0.33	0.28	5,888
October 10, 2025	0.32	0.32	0.32	0.32	0.32	200
October 09, 2025	0.34	0.36	0.36	0.38	0.34	4,653
October 08, 2025	0.37	0.37	0.37	0.37	0.37	5
October 07, 2025	0.38	0.38	0.38	0.38	0.38	1,180
October 06, 2025	0.38	0.38	0.38	0.38	0.38	283
October 02, 2025	0.39	0.39	0.39	0.39	0.39	5
October 01, 2025	0.39	0.39	0.39	0.39	0.39	530
September 29, 2025	0.36	0.38	0.38	0.39	0.3	5,115
September 26, 2025	0.35	0.57	0.57	0.6	0.35	3,760
September 24, 2025	0.39	0.39	0.39	0.39	0.38	1,510
September 23, 2025	0.44	0.42	0.42	0.44	0.42	200
September 18, 2025	0.43	0.44	0.44	0.44	0.43	75
September 17, 2025	0.38	0.35	0.35	0.35	0.35	4,800
September 16, 2025	0.4	0.42	0.42	0.42	0.4	685
September 15, 2025	0.41	0.51	0.51	0.51	0.41	506
September 12, 2025	0.44	0.42	0.42	0.44	0.42	526
September 11, 2025	0.4	0.38	0.38	0.43	0.37	7,199
September 10, 2025	0.5	0.53	0.53	0.56	0.41	60,107
September 09, 2025	0.66	0.46	0.46	0.66	0.46	2,952
September 05, 2025	0.6	0.55	0.55	0.6	0.55	980
September 04, 2025	0.62	0.55	0.55	0.62	0.55	615
September 03, 2025	0.7	0.65	0.65	0.7	0.65	519
September 02, 2025	0.63	0.55	0.55	0.63	0.55	2,001
August 29, 2025	0.57	0.57	0.57	0.57	0.57	1,078
August 28, 2025	0.55	0.55	0.55	0.55	0.55	533
August 27, 2025	0.63	0.63	0.63	0.63	0.63	304
August 20, 2025	0.8	0.8	0.8	0.8	0.8	86
August 18, 2025	0.8	0.57	0.57	0.8	0.55	2,746
August 15, 2025	0.69	0.69	0.69	0.69	0.69	19
August 14, 2025	0.69	0.69	0.69	0.69	0.61	28
August 13, 2025	0.69	0.69	0.69	0.69	0.69	100
August 12, 2025	0.69	0.69	0.69	0.69	0.69	422
August 11, 2025	0.69	0.75	0.75	0.9	0.54	16,446
August 08, 2025	0.68	0.68	0.68	0.68	0.68	6
August 07, 2025	0.69	0.67	0.67	0.69	0.67	5
August 05, 2025	0.7	0.7	0.7	0.7	0.7	236
August 04, 2025	0.49	0.6	0.6	0.6	0.49	617
August 01, 2025	0.72	0.39	0.39	0.76	0.36	18,066
July 31, 2025	0.93	0.55	0.55	1	0.55	14,768
July 30, 2025	0.82	0.76	0.76	0.82	0.76	373
July 29, 2025	0.55	0.78	0.78	0.81	0.55	1,116
July 28, 2025	0.85	0.89	0.89	0.89	0.85	377
July 25, 2025	0.8	0.89	0.89	0.93	0.72	5,072
July 23, 2025	0.78	0.8	0.8	0.8	0.78	468
July 22, 2025	0.71	0.75	0.75	0.75	0.71	1
July 21, 2025	0.76	0.76	0.76	0.76	0.76	167
July 18, 2025	0.78	0.78	0.78	0.78	0.77	900

NeuroSense Therapeutics Ltd. (NRSNW) NASDAQ