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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	0.65	0.81	0.81	0.81	0.64	1,155
July 16, 2025	0.6	0.66	0.66	0.66	0.6	524
July 15, 2025	0.56	0.56	0.56	0.56	0.56	603
July 14, 2025	0.57	0.57	0.57	0.57	0.57	5
July 11, 2025	0.58	0.55	0.55	0.58	0.55	502
July 10, 2025	0.6	0.6	0.6	0.6	0.6	308
July 09, 2025	0.57	0.55	0.55	0.61	0.55	6,779
July 08, 2025	0.55	0.67	0.67	0.67	0.55	1,490
July 03, 2025	0.56	0.69	0.69	0.69	0.56	684
June 30, 2025	0.6	0.63	0.63	0.63	0.6	625
June 27, 2025	0.83	0.62	0.62	0.83	0.6	8,844
June 26, 2025	0.59	0.59	0.59	0.59	0.59	149
June 25, 2025	0.51	0.51	0.51	0.51	0.51	102
June 24, 2025	0.65	0.6	0.6	0.67	0.6	4,506
June 23, 2025	0.68	0.68	0.68	0.68	0.68	2,530
June 20, 2025	0.77	0.7	0.7	0.77	0.7	8,103
June 18, 2025	0.82	0.8	0.8	0.82	0.69	684
June 16, 2025	0.83	0.85	0.85	0.85	0.74	8,506
June 13, 2025	0.71	0.78	0.78	0.78	0.71	9,509
June 12, 2025	0.69	0.7	0.7	0.8	0.5	7,853
June 11, 2025	0.52	0.54	0.54	0.58	0.5	3,938
June 10, 2025	0.49	0.4	0.4	0.65	0.4	24,805
June 09, 2025	0.38	0.45	0.45	0.45	0.38	3,431
June 06, 2025	0.38	0.38	0.38	0.38	0.38	1,186
June 04, 2025	0.44	0.44	0.44	0.44	0.44	115
June 02, 2025	0.44	0.44	0.44	0.44	0.44	7,691
May 30, 2025	0.38	0.48	0.48	0.5	0.35	3,934
May 29, 2025	0.47	0.47	0.47	0.47	0.47	188
May 27, 2025	0.43	0.44	0.44	0.44	0.43	275
May 23, 2025	0.4	0.3	0.3	0.4	0.28	9,526
May 22, 2025	0.35	0.35	0.35	0.4	0.35	920
May 21, 2025	0.33	0.31	0.31	0.34	0.3	11,277
May 20, 2025	0.29	0.3	0.3	0.3	0.25	19,325
May 19, 2025	0.31	0.31	0.31	0.31	0.29	865
May 16, 2025	0.25	0.25	0.25	0.25	0.24	7,952
May 15, 2025	0.24	0.29	0.29	0.29	0.24	845
May 14, 2025	0.25	0.25	0.25	0.3	0.25	2,859
May 13, 2025	0.27	0.31	0.31	0.31	0.2	8,851
May 12, 2025	0.24	0.27	0.27	0.27	0.24	272
May 09, 2025	0.25	0.25	0.25	0.25	0.18	524
May 08, 2025	0.22	0.24	0.24	0.25	0.21	1,555

NeuroSense Therapeutics Ltd. (NRSNW) NASDAQ