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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

NeuroSense Therapeutics Ltd. (NRSNW) NASDAQ