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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.29	0.29	0.29	0.29	0.29	13
December 03, 2025	0.3	0.34	0.34	0.35	0.33	1,930
December 02, 2025	0.37	0.32	0.32	0.37	0.25	20,177
December 01, 2025	0.41	0.42	0.42	0.44	0.41	17,584
November 28, 2025	0.42	0.42	0.42	0.42	0.42	220
November 26, 2025	0.42	0.42	0.42	0.42	0.42	106
November 25, 2025	0.41	0.42	0.42	0.42	0.41	11,157
November 24, 2025	0.33	0.4	0.4	0.4	0.33	276
November 21, 2025	0.38	0.37	0.37	0.41	0.37	5,588
November 20, 2025	0.32	0.38	0.38	0.41	0.32	2,817
November 19, 2025	0.4	0.29	0.29	0.4	0.29	592
November 18, 2025	0.42	0.41	0.41	0.45	0.33	3,697
November 17, 2025	0.32	0.33	0.33	0.39	0.22	5,742
November 14, 2025	0.34	0.29	0.29	0.47	0.19	36,926
November 13, 2025	0.28	0.28	0.28	0.28	0.28	1,087
November 12, 2025	0.3	0.3	0.3	0.3	0.3	404
November 11, 2025	0.38	0.38	0.38	0.38	0.38	5
November 10, 2025	0.35	0.35	0.35	0.36	0.34	739
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

NeuroSense Therapeutics Ltd. (NRSNW) NASDAQ