NeuroSense Therapeutics Ltd. (NRSN)
NASDAQ: NRSN · Real-Time Price · USD
4.070
+0.040 (0.99%)
At close: Oct 6, 2026, 4:00 PM EDT
3.990
-0.080 (-1.97%)
Pre-market: Oct 7, 2026, 5:19 AM EDT
NeuroSense Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 4.03 | 4.33 | 3.94 | 4.07 | 4.07 | 0.99% | 17,785 |
| Oct 5, 2026 | 4.06 | 4.54 | 3.96 | 4.03 | 4.03 | 2.41% | 12,204 |
| Oct 2, 2026 | 3.97 | 4.01 | 3.82 | 3.94 | 3.94 | -2.84% | 22,702 |
| Oct 1, 2026 | 4.37 | 4.37 | 3.83 | 4.05 | 4.05 | -8.58% | 50,020 |
| Sep 30, 2026 | 4.71 | 4.74 | 4.00 | 4.43 | 4.43 | -7.32% | 40,386 |
| Sep 29, 2026 | 5.04 | 5.54 | 4.36 | 4.78 | 4.78 | -6.27% | 35,864 |
| Sep 28, 2026 | 6.91 | 7.15 | 4.93 | 5.10 | 5.10 | -26.62% | 61,785 |
| Sep 25, 2026 | 7.18 | 7.18 | 6.73 | 6.95 | 6.95 | -6.08% | 8,674 |
| Sep 24, 2026 | 7.20 | 7.40 | 6.93 | 7.40 | 7.40 | - | 8,879 |
| Sep 23, 2026 | 7.35 | 7.40 | 6.80 | 7.40 | 7.40 | 3.06% | 8,761 |
| Sep 22, 2026 | 6.70 | 7.41 | 6.70 | 7.18 | 7.18 | 8.46% | 28,550 |
| Sep 21, 2026 | 6.42 | 6.85 | 6.40 | 6.62 | 6.62 | 4.25% | 6,385 |
| Sep 18, 2026 | 6.99 | 6.99 | 6.35 | 6.35 | 6.35 | -5.51% | 7,377 |
| Sep 17, 2026 | 6.35 | 6.95 | 6.30 | 6.72 | 6.72 | 3.54% | 13,680 |
| Sep 16, 2026 | 7.04 | 7.50 | 6.02 | 6.49 | 6.49 | -7.68% | 24,763 |
| Sep 15, 2026 | 6.43 | 7.29 | 6.06 | 7.03 | 7.03 | 1.88% | 42,311 |
| Sep 14, 2026 | 6.80 | 7.46 | 5.60 | 6.90 | 6.90 | -0.63% | 31,299 |
| Sep 11, 2026 | 6.90 | 6.98 | 6.60 | 6.94 | 6.94 | 4.58% | 11,670 |
| Sep 10, 2026 | 7.60 | 7.74 | 6.64 | 6.64 | 6.64 | -17.21% | 34,462 |
| Sep 9, 2026 | 8.64 | 9.00 | 7.96 | 8.02 | 8.02 | -4.09% | 16,992 |
| Sep 8, 2026 | 10.20 | 10.33 | 7.20 | 8.36 | 8.36 | -18.15% | 51,213 |
| Sep 4, 2026 | 8.00 | 10.51 | 7.20 | 10.22 | 10.22 | 27.19% | 211,219 |
| Sep 3, 2026 | 8.98 | 8.98 | 8.00 | 8.03 | 8.03 | -2.24% | 4,283 |
| Sep 2, 2026 | 8.34 | 9.00 | 7.80 | 8.22 | 8.22 | -2.21% | 10,603 |
| Sep 1, 2026 | 8.66 | 9.00 | 8.20 | 8.40 | 8.40 | -1.55% | 4,004 |
| Aug 31, 2026 | 9.00 | 9.00 | 8.10 | 8.53 | 8.53 | 1.50% | 8,395 |
| Aug 28, 2026 | 8.80 | 9.00 | 8.40 | 8.41 | 8.41 | -4.22% | 4,781 |
| Aug 27, 2026 | 8.02 | 8.78 | 8.01 | 8.78 | 8.78 | 7.31% | 2,946 |
| Aug 26, 2026 | 8.20 | 8.78 | 7.80 | 8.18 | 8.18 | 6.98% | 10,220 |
| Aug 25, 2026 | 7.80 | 8.40 | 7.40 | 7.65 | 7.65 | 1.95% | 9,554 |
| Aug 24, 2026 | 7.60 | 7.60 | 7.23 | 7.50 | 7.50 | -0.35% | 8,134 |
| Aug 21, 2026 | 7.26 | 7.80 | 7.02 | 7.53 | 7.53 | 7.39% | 6,422 |
| Aug 20, 2026 | 7.98 | 7.98 | 6.96 | 7.01 | 7.01 | -11.96% | 17,026 |
| Aug 19, 2026 | 8.00 | 10.00 | 5.00 | 7.96 | 7.96 | 4.19% | 72,801 |
| Aug 18, 2026 | 8.64 | 8.64 | 7.62 | 7.64 | 7.64 | -11.57% | 16,568 |
| Aug 17, 2026 | 9.66 | 10.20 | 8.50 | 8.64 | 8.64 | -4.66% | 22,213 |
| Aug 14, 2026 | 8.80 | 9.23 | 8.77 | 9.06 | 9.06 | 2.26% | 2,775 |
| Aug 13, 2026 | 9.37 | 9.61 | 8.84 | 8.86 | 8.86 | -5.46% | 12,656 |
| Aug 12, 2026 | 9.20 | 10.00 | 8.64 | 9.37 | 9.37 | -1.20% | 7,762 |
| Aug 11, 2026 | 10.00 | 10.20 | 9.12 | 9.49 | 9.49 | -2.02% | 7,221 |
| Aug 10, 2026 | 9.97 | 10.57 | 9.60 | 9.68 | 9.68 | -3.14% | 15,262 |
| Aug 7, 2026 | 10.00 | 10.60 | 9.44 | 10.00 | 10.00 | -0.62% | 4,880 |
| Aug 6, 2026 | 10.91 | 11.56 | 9.71 | 10.06 | 10.06 | -7.16% | 11,736 |
| Aug 5, 2026 | 10.20 | 12.00 | 10.20 | 10.84 | 10.84 | 4.21% | 14,695 |
| Aug 4, 2026 | 9.14 | 10.40 | 8.80 | 10.40 | 10.40 | 11.33% | 7,586 |
| Aug 3, 2026 | 7.86 | 9.98 | 7.86 | 9.34 | 9.34 | 0.39% | 22,615 |
| Jul 31, 2026 | 9.60 | 10.00 | 8.64 | 9.30 | 9.30 | -2.27% | 138,859 |
| Jul 30, 2026 | 9.60 | 10.66 | 9.20 | 9.52 | 9.52 | -0.87% | 7,519 |
| Jul 29, 2026 | 11.56 | 11.56 | 9.34 | 9.60 | 9.60 | -13.99% | 51,598 |
| Jul 28, 2026 | 10.96 | 12.19 | 10.30 | 11.17 | 11.17 | -4.89% | 25,202 |