NASDAQ : NRSN
NeuroSense Therapeutics Ltd. — Price history
Healthcare · Biotechnology · Israel
Last price 1.99 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.68M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NeuroSense Therapeutics Ltd. (NRSN) closed at 1.43 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.02 | 2.04 | 1.1 | 1.43 | 408,506 | -28.14% |
| 2026-10-30 | 2.2 | 2.22 | 1.99 | 1.99 | 20,177 | -6.57% |
| 2026-10-29 | 2.302 | 2.32 | 2.09 | 2.13 | 20,577 | -9.75% |
| 2026-10-28 | 2.33 | 2.37 | 2.2 | 2.36 | 17,301 | -0.42% |
| 2026-10-27 | 2.3 | 2.6 | 2.28 | 2.37 | 22,274 | +1.72% |
| 2026-10-26 | 2.466 | 2.75 | 2.31 | 2.33 | 29,709 | -5.28% |
| 2026-10-23 | 2.49 | 2.55 | 2.4 | 2.46 | 11,153 | +0.82% |
| 2026-10-22 | 2.55 | 2.57 | 2.15 | 2.44 | 18,597 | -4.69% |
| 2026-10-21 | 2.46 | 2.7 | 2.41 | 2.56 | 11,270 | +7.11% |
| 2026-10-20 | 2.74 | 2.74 | 2.19 | 2.39 | 13,848 | -10.32% |
| 2026-10-19 | 2.94 | 2.94 | 2.359 | 2.665 | 117,602 | -13.19% |
| 2026-10-16 | 3.06 | 3.24 | 3.06 | 3.07 | 9,704 | -3.15% |
| 2026-10-15 | 3.08 | 3.261 | 2.87 | 3.17 | 11,863 | +3.59% |
| 2026-10-14 | 3.56 | 3.6 | 3.05 | 3.06 | 30,844 | -12.32% |
| 2026-10-13 | 3.774 | 3.784 | 3.365 | 3.49 | 43,216 | +0.29% |
| 2026-10-12 | 3.66 | 3.66 | 3.28 | 3.48 | 7,424 | -4.92% |
| 2026-10-09 | 3.614 | 3.85 | 3.614 | 3.66 | 15,607 | +2.23% |
| 2026-10-08 | 3.82 | 3.898 | 3.561 | 3.58 | 15,850 | -6.28% |
| 2026-10-07 | 3.95 | 4.07 | 3.79 | 3.82 | 12,891 | -6.14% |
| 2026-10-06 | 4.03 | 4.33 | 3.94 | 4.07 | 17,784 | +0.99% |
| 2026-10-05 | 4.06 | 4.54 | 3.96 | 4.03 | 12,245 | +2.41% |
| 2026-10-02 | 3.97 | 4.01 | 3.82 | 3.935 | 24,230 | -2.84% |
| 2026-10-01 | 4.37 | 4.37 | 3.827 | 4.05 | 51,913 | -8.58% |
| 2026-09-30 | 4.71 | 4.743 | 4 | 4.43 | 40,386 | -7.32% |
| 2026-09-29 | 5.04 | 5.54 | 4.355 | 4.78 | 35,864 | -6.27% |
| 2026-09-28 | 6.91 | 7.15 | 4.925 | 5.1 | 61,785 | -26.62% |
| 2026-09-25 | 7.18 | 7.18 | 6.733 | 6.95 | 8,674 | -6.08% |
| 2026-09-24 | 7.2 | 7.4 | 6.925 | 7.4 | 8,879 | +0.00% |
| 2026-09-23 | 7.35 | 7.4 | 6.8 | 7.4 | 8,761 | +3.06% |
| 2026-09-22 | 6.7 | 7.41 | 6.7 | 7.18 | 28,550 | +8.46% |
| 2026-09-21 | 6.42 | 6.85 | 6.4 | 6.62 | 6,385 | +4.25% |
| 2026-09-18 | 6.99 | 6.99 | 6.35 | 6.35 | 7,377 | -5.51% |
| 2026-09-17 | 6.35 | 6.95 | 6.3 | 6.72 | 13,680 | +3.54% |
| 2026-09-16 | 7.04 | 7.5 | 6.02 | 6.49 | 24,763 | -7.68% |
| 2026-09-15 | 6.43 | 7.29 | 6.055 | 7.03 | 42,311 | +1.88% |
| 2026-09-14 | 6.8 | 7.46 | 5.6 | 6.9 | 31,299 | -0.63% |
| 2026-09-11 | 6.9 | 6.982 | 6.6 | 6.944 | 11,670 | +4.58% |
| 2026-09-10 | 7.6 | 7.736 | 6.64 | 6.64 | 34,462 | -17.21% |
| 2026-09-09 | 8.638 | 9 | 7.96 | 8.02 | 16,992 | -4.09% |
| 2026-09-08 | 10.2 | 10.332 | 7.2 | 8.362 | 51,213 | -18.15% |
| 2026-09-04 | 8 | 10.514 | 7.2 | 10.216 | 211,219 | +27.19% |
| 2026-09-03 | 8.98 | 8.98 | 8 | 8.032 | 4,283 | -2.24% |
| 2026-09-02 | 8.34 | 8.998 | 7.796 | 8.216 | 10,603 | -2.21% |
| 2026-09-01 | 8.66 | 8.998 | 8.198 | 8.402 | 4,003 | -1.55% |
| 2026-08-31 | 9 | 9 | 8.104 | 8.534 | 8,395 | +1.50% |
| 2026-08-28 | 8.8 | 9 | 8.402 | 8.408 | 4,781 | -4.22% |
| 2026-08-27 | 8.02 | 8.78 | 8.006 | 8.778 | 2,946 | +7.31% |
| 2026-08-26 | 8.2 | 8.778 | 7.8 | 8.18 | 10,220 | +6.98% |
| 2026-08-25 | 7.8 | 8.4 | 7.4 | 7.646 | 9,554 | +1.95% |
| 2026-08-24 | 7.6 | 7.6 | 7.226 | 7.5 | 8,134 | -0.35% |
| 2026-08-21 | 7.26 | 7.8 | 7.024 | 7.526 | 6,422 | +7.39% |
| 2026-08-20 | 7.978 | 7.978 | 6.96 | 7.008 | 17,026 | -11.96% |
| 2026-08-19 | 7.998 | 10 | 5 | 7.96 | 72,801 | +4.19% |
| 2026-08-18 | 8.64 | 8.64 | 7.616 | 7.64 | 16,568 | -11.57% |
| 2026-08-17 | 9.66 | 10.2 | 8.503 | 8.64 | 22,213 | -4.66% |
| 2026-08-14 | 8.8 | 9.234 | 8.766 | 9.062 | 2,775 | +2.26% |
| 2026-08-13 | 9.374 | 9.61 | 8.836 | 8.862 | 12,656 | -5.46% |
| 2026-08-12 | 9.2 | 10 | 8.642 | 9.374 | 7,762 | -1.20% |
| 2026-08-11 | 10 | 10.202 | 9.124 | 9.488 | 7,221 | -2.02% |
| 2026-08-10 | 9.97 | 10.57 | 9.602 | 9.684 | 15,262 | -3.14% |
| 2026-08-07 | 10 | 10.6 | 9.444 | 9.998 | 4,880 | -0.62% |
| 2026-08-06 | 10.908 | 11.558 | 9.713 | 10.06 | 11,736 | -7.16% |
| 2026-08-05 | 10.2 | 12 | 10.2 | 10.836 | 14,695 | +4.21% |
| 2026-08-04 | 9.138 | 10.4 | 8.8 | 10.398 | 7,586 | +11.33% |
| 2026-08-03 | 7.86 | 9.98 | 7.86 | 9.34 | 22,615 | +0.39% |
| 2026-07-31 | 9.6 | 9.998 | 8.644 | 9.304 | 138,859 | -2.27% |
| 2026-07-30 | 9.6 | 10.658 | 9.2 | 9.52 | 7,519 | -0.87% |
| 2026-07-29 | 11.56 | 11.56 | 9.34 | 9.604 | 51,598 | -13.99% |
| 2026-07-28 | 10.96 | 12.192 | 10.3 | 11.166 | 25,202 | -4.89% |
| 2026-07-27 | 12.4 | 12.698 | 11.6 | 11.74 | 4,314 | -2.51% |
| 2026-07-24 | 14.358 | 14.358 | 11.8 | 12.042 | 8,050 | -8.08% |
| 2026-07-23 | 13.38 | 13.7 | 11.6 | 13.1 | 10,292 | +0.77% |
| 2026-07-22 | 13.606 | 13.9 | 11.602 | 13 | 11,995 | -7.14% |
| 2026-07-21 | 13.6 | 14.4 | 13.6 | 14 | 6,067 | +1.52% |
| 2026-07-20 | 13.8 | 14 | 13.6 | 13.79 | 1,372 | +0.80% |
| 2026-07-17 | 14.17 | 14.6 | 13.6 | 13.68 | 2,766 | -2.61% |
| 2026-07-16 | 14.378 | 14.378 | 13.8 | 14.046 | 3,512 | -2.31% |
| 2026-07-15 | 14.6 | 14.6 | 14.04 | 14.378 | 2,666 | -1.52% |
| 2026-07-14 | 14.77 | 14.77 | 14.254 | 14.6 | 1,230 | +0.00% |
| 2026-07-13 | 14.6 | 14.6 | 14.202 | 14.6 | 3,573 | +0.21% |
| 2026-07-10 | 14.2 | 14.6 | 14.2 | 14.57 | 2,807 | +1.19% |
| 2026-07-09 | 13.64 | 14.6 | 13.64 | 14.398 | 2,740 | +1.59% |
| 2026-07-08 | 13.6 | 14.276 | 13.56 | 14.172 | 2,858 | +0.07% |
| 2026-07-07 | 13.8 | 14.4 | 13.6 | 14.162 | 4,247 | +1.74% |
| 2026-07-06 | 14.58 | 14.6 | 13.5 | 13.92 | 5,381 | -1.69% |
| 2026-07-02 | 14.9 | 14.9 | 13.42 | 14.16 | 11,589 | -2.07% |
| 2026-07-01 | 14.4 | 14.8 | 14.2 | 14.46 | 4,562 | +0.42% |
| 2026-06-30 | 14.4 | 14.58 | 13.899 | 14.4 | 7,092 | +1.42% |
| 2026-06-29 | 16.4 | 19 | 13.884 | 14.198 | 69,853 | -6.27% |
| 2026-06-26 | 15.8 | 15.8 | 14.8 | 15.148 | 2,757 | -0.21% |
| 2026-06-25 | 16.02 | 16.02 | 14.164 | 15.18 | 11,700 | -0.13% |
| 2026-06-24 | 15.4 | 15.58 | 15 | 15.2 | 2,891 | -1.02% |
| 2026-06-23 | 15.42 | 16 | 14.906 | 15.356 | 6,363 | -2.69% |
| 2026-06-22 | 16.56 | 17.998 | 15.4 | 15.78 | 16,101 | -1.94% |
| 2026-06-18 | 15 | 16.092 | 14.8 | 16.092 | 12,052 | +14.13% |
| 2026-06-17 | 14 | 14.782 | 13.72 | 14.1 | 16,233 | +0.86% |
| 2026-06-16 | 13.8 | 14.598 | 13.602 | 13.98 | 3,976 | +1.75% |
| 2026-06-15 | 15 | 15.4 | 13.402 | 13.74 | 14,937 | -6.56% |
| 2026-06-12 | 15 | 15.464 | 14.2 | 14.704 | 9,095 | -0.51% |
| 2026-06-11 | 14.8 | 14.891 | 14.202 | 14.78 | 11,458 | +1.05% |
| 2026-06-10 | 15.6 | 15.874 | 14.42 | 14.626 | 6,674 | -3.78% |
| 2026-06-09 | 16.342 | 16.342 | 14.902 | 15.2 | 7,270 | +1.12% |
| 2026-06-08 | 15.402 | 16.198 | 14.8 | 15.032 | 6,254 | +0.20% |
| 2026-06-05 | 15.6 | 16.6 | 14.6 | 15.002 | 5,106 | -3.85% |
| 2026-06-04 | 16 | 16.6 | 15.536 | 15.602 | 8,197 | -0.04% |
| 2026-06-03 | 16 | 16.798 | 15.602 | 15.608 | 4,543 | -2.45% |
| 2026-06-02 | 16.838 | 16.852 | 15.6 | 16 | 5,813 | -1.57% |
| 2026-06-01 | 17 | 17.39 | 16.2 | 16.256 | 4,701 | -1.05% |
| 2026-05-29 | 17.2 | 18 | 16.408 | 16.428 | 6,265 | -4.49% |
| 2026-05-28 | 18 | 18.6 | 17.2 | 17.2 | 6,321 | -3.94% |
| 2026-05-27 | 17.4 | 18.6 | 17.4 | 17.906 | 8,226 | +2.68% |
| 2026-05-26 | 17.2 | 17.596 | 17 | 17.438 | 5,504 | +6.33% |
| 2026-05-22 | 15.332 | 16.67 | 15.332 | 16.4 | 3,347 | +6.08% |
| 2026-05-21 | 15.7 | 16.606 | 15.444 | 15.46 | 2,231 | -4.56% |
| 2026-05-20 | 16 | 17.196 | 15.206 | 16.198 | 3,591 | +6.29% |
| 2026-05-19 | 15.6 | 16.8 | 15 | 15.24 | 7,567 | -1.08% |
| 2026-05-18 | 16.8 | 17.388 | 14.75 | 15.406 | 11,704 | -6.81% |
| 2026-05-15 | 17.048 | 17.15 | 16.4 | 16.532 | 2,168 | -2.86% |
| 2026-05-14 | 17 | 17.778 | 16.402 | 17.018 | 4,673 | +2.21% |
| 2026-05-13 | 16.6 | 16.7 | 16.2 | 16.65 | 5,316 | -0.06% |