NasdaqCM - Delayed Quote
USD
NeuroSense Therapeutics Ltd. (NRSN)
1.9900
-0.1400
(-6.57%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.2000
2.2200
1.9900
1.9900
1.9900
20,200
Oct 29, 2026
2.3020
2.3200
2.0900
2.1300
2.1300
20,600
Oct 28, 2026
2.3300
2.3700
2.2000
2.3600
2.3600
17,300
Oct 27, 2026
2.3000
2.6000
2.2800
2.3700
2.3700
22,300
Oct 26, 2026
2.4660
2.7500
2.3100
2.3300
2.3300
29,700
Oct 23, 2026
2.4900
2.5500
2.4000
2.4600
2.4600
11,200
Oct 22, 2026
2.5500
2.5700
2.1500
2.4400
2.4400
18,600
Oct 21, 2026
2.4600
2.7000
2.4100
2.5600
2.5600
11,300
Oct 20, 2026
2.7400
2.7400
2.1900
2.3900
2.3900
13,800
Oct 19, 2026
2.9400
2.9400
2.3590
2.6650
2.6650
117,600
Oct 16, 2026
3.0600
3.2400
3.0600
3.0700
3.0700
9,700
Oct 15, 2026
3.0800
3.2610
2.8700
3.1700
3.1700
11,800
Oct 14, 2026
3.5600
3.6000
3.0500
3.0600
3.0600
30,800
Oct 13, 2026
3.7740
3.7840
3.3650
3.4900
3.4900
42,900
Oct 12, 2026
3.6600
3.6600
3.2800
3.4800
3.4800
7,400
Oct 9, 2026
3.6140
3.8500
3.6140
3.6600
3.6600
15,600
Oct 8, 2026
3.8200
3.8980
3.5610
3.5800
3.5800
15,800
Oct 7, 2026
3.9500
4.0700
3.7900
3.8200
3.8200
12,800
Oct 6, 2026
4.0300
4.3300
3.9400
4.0700
4.0700
17,800
Oct 5, 2026
4.0600
4.5400
3.9600
4.0300
4.0300
12,200
Oct 2, 2026
3.9700
4.0100
3.8200
3.9350
3.9350
24,100
Oct 1, 2026
4.3700
4.3700
3.8270
4.0500
4.0500
50,100
Sep 30, 2026
4.7100
4.7430
4.0000
4.4300
4.4300
40,400
Sep 29, 2026
5.0400
5.5400
4.3550
4.7800
4.7800
35,800
Sep 28, 2026
6.9100
7.1500
4.9250
5.1000
5.1000
61,500
Sep 25, 2026
7.1800
7.1800
6.7330
6.9500
6.9500
8,600
Sep 24, 2026
7.2000
7.4000
6.9250
7.4000
7.4000
8,900
Sep 23, 2026
7.3500
7.4000
6.8000
7.4000
7.4000
8,800
Sep 22, 2026
6.7000
7.4100
6.7000
7.1800
7.1800
28,500
Sep 21, 2026
6.4200
6.8500
6.4000
6.6200
6.6200
6,400
Sep 18, 2026
6.9900
6.9900
6.3500
6.3500
6.3500
7,300
Sep 17, 2026
6.3500
6.9500
6.3000
6.7200
6.7200
13,600
Sep 16, 2026
7.0400
7.5000
6.0200
6.4900
6.4900
24,700
Sep 15, 2026
6.4300
7.2900
6.0550
7.0300
7.0300
42,100
Sep 14, 2026
1:20
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 14, 2026
6.8000
7.4600
5.6000
6.9000
6.9000
31,300
Sep 11, 2026
6.9000
6.9800
6.6000
6.9400
6.9400
11,375
Sep 10, 2026
7.6000
7.7400
6.6400
6.6400
6.6400
34,410
Sep 9, 2026
8.6400
9.0000
7.9600
8.0200
8.0200
16,995
Sep 8, 2026
10.2000
10.3400
7.2000
8.3600
8.3600
51,155
Sep 4, 2026
8.0000
10.5200
7.2000
10.2200
10.2200
211,220
Sep 3, 2026
8.9800
8.9800
8.0000
8.0400
8.0400
4,210
Sep 2, 2026
8.3400
9.0000
7.8000
8.2200
8.2200
10,600
Sep 1, 2026
8.6600
9.0000
8.2000
8.4000
8.4000
3,955
Aug 31, 2026
9.0000
9.0000
8.1000
8.5400
8.5400
8,365
Aug 28, 2026
8.8000
9.0000
8.4000
8.4000
8.4000
4,750
Aug 27, 2026
8.0200
8.7800
8.0000
8.7800
8.7800
2,945
Aug 26, 2026
8.2000
8.7800
7.8000
8.1800
8.1800
10,200
Aug 25, 2026
7.8000
8.4000
7.4000
7.6400
7.6400
9,550
Aug 24, 2026
7.6000
7.6000
7.2200
7.5000
7.5000
8,115
Aug 21, 2026
7.2600
7.8000
7.0200
7.5200
7.5200
6,425
Aug 20, 2026
7.9800
7.9800
6.9600
7.0000
7.0000
17,025
Aug 19, 2026
8.0000
10.0000
5.0000
7.9600
7.9600
72,800
Aug 18, 2026
8.6400
8.6400
7.6200
7.6400
7.6400
16,570
Aug 17, 2026
9.6600
10.2000
8.5000
8.6400
8.6400
22,215
Aug 14, 2026
8.8000
9.2400
8.7600
9.0600
9.0600
2,765
Aug 13, 2026
9.3800
9.6200
8.8400
8.8600
8.8600
12,635
Aug 12, 2026
9.2000
10.0000
8.6400
9.3800
9.3800
7,765
Aug 11, 2026
10.0000
10.2000
9.1200
9.4800
9.4800
7,205
Aug 10, 2026
9.9800
10.5800
9.6000
9.6800
9.6800
15,260
Aug 7, 2026
10.0000
10.6000
9.4400
10.0000
10.0000
4,880
Aug 6, 2026
10.9000
11.5600
9.7200
10.0600
10.0600
11,735
Aug 5, 2026
10.2000
12.0000
10.2000
10.8400
10.8400
14,695
Aug 4, 2026
9.1400
10.4000
8.8000
10.4000
10.4000
7,575
Aug 3, 2026
7.8600
9.9800
7.8600
9.3400
9.3400
22,605
Jul 31, 2026
9.6000
10.0000
8.6400
9.3000
9.3000
138,860
Jul 30, 2026
9.6000
10.6600
9.2000
9.5200
9.5200
7,515
Jul 29, 2026
11.5600
11.5600
9.3400
9.6000
9.6000
51,575
Jul 28, 2026
10.9600
12.2000
10.3000
11.1600
11.1600
25,205
Jul 27, 2026
12.4000
12.7000
11.6000
11.7400
11.7400
4,310
Jul 24, 2026
14.3600
14.3600
11.8000
12.0400
12.0400
8,050
Jul 23, 2026
13.3800
13.7000
11.6000
13.1000
13.1000
10,295
Jul 22, 2026
13.6000
13.9000
11.6000
13.0000
13.0000
11,980
Jul 21, 2026
13.6000
14.4000
13.6000
14.0000
14.0000
6,070
Jul 20, 2026
13.8000
14.0000
13.6000
13.8000
13.8000
1,370
Jul 17, 2026
14.1800
14.6000
13.6000
13.6800
13.6800
2,765
Jul 16, 2026
14.3800
14.3800
13.8000
14.0400
14.0400
3,510
Jul 15, 2026
14.6000
14.6000
14.0400
14.3800
14.3800
2,665
Jul 14, 2026
14.7800
14.7800
14.2600
14.6000
14.6000
1,230
Jul 13, 2026
14.6000
14.6000
14.2000
14.6000
14.6000
3,570
Jul 10, 2026
14.2000
14.6000
14.2000
14.5800
14.5800
2,805
Jul 9, 2026
13.6400
14.6000
13.6400
14.4000
14.4000
2,740
Jul 8, 2026
13.6000
14.2800
13.5600
14.1800
14.1800
2,860
Jul 7, 2026
13.8000
14.4000
13.6000
14.1600
14.1600
4,250
Jul 6, 2026
14.5800
14.6000
13.5000
13.9200
13.9200
5,380
Jul 2, 2026
14.9000
14.9000
13.4200
14.1600
14.1600
11,590
Jul 1, 2026
14.4000
14.8000
14.2000
14.4600
14.4600
4,565
Jun 30, 2026
14.4000
14.5800
13.9000
14.4000
14.4000
7,090
Jun 29, 2026
16.4000
19.0000
13.8800
14.2000
14.2000
69,855
Jun 26, 2026
15.8000
15.8000
14.8000
15.1400
15.1400
2,760
Jun 25, 2026
16.0200
16.0200
14.1600
15.1800
15.1800
11,575
Jun 24, 2026
15.4000
15.5800
15.0000
15.2000
15.2000
2,890
Jun 23, 2026
15.4200
16.0000
14.9000
15.3600
15.3600
6,365
Jun 22, 2026
16.5600
18.0000
15.4000
15.7800
15.7800
16,100
Jun 18, 2026
15.0000
16.1000
14.8000
16.1000
16.1000
12,050
Jun 17, 2026
14.0000
14.7800
13.7200
14.1000
14.1000
16,235
Jun 16, 2026
13.8000
14.6000
13.6000
13.9800
13.9800
3,980
Jun 15, 2026
15.0000
15.4000
13.4000
13.7400
13.7400
14,890
Jun 12, 2026
15.0000
15.4600
14.2000
14.7000
14.7000
9,095
Jun 11, 2026
14.8000
14.9000
14.2000
14.7800
14.7800
11,455
Jun 10, 2026
15.6000
15.8800
14.4200
14.6200
14.6200
6,675
Jun 9, 2026
16.3400
16.3400
14.9000
15.2000
15.2000
7,270
Jun 8, 2026
15.4000
16.2000
14.8000
15.0400
15.0400
6,255
Jun 5, 2026
15.6000
16.6000
14.6000
15.0000
15.0000
5,105
Jun 4, 2026
16.0000
16.6000
15.5400
15.6000
15.6000
8,195
Jun 3, 2026
16.0000
16.8000
15.6000
15.6000
15.6000
4,545
Jun 2, 2026
16.8400
16.8600
15.6000
16.0000
16.0000
5,815
Jun 1, 2026
17.0000
17.4000
16.2000
16.2600
16.2600
4,700
May 29, 2026
17.2000
18.0000
16.4000
16.4200
16.4200
6,230
May 28, 2026
18.0000
18.6000
17.2000
17.2000
17.2000
6,310
May 27, 2026
17.4000
18.6000
17.4000
17.9000
17.9000
8,225
May 26, 2026
17.2000
17.6000
17.0000
17.4400
17.4400
5,505
May 22, 2026
15.3400
16.6800
15.3400
16.4000
16.4000
3,350
May 21, 2026
15.7000
16.6000
15.4400
15.4600
15.4600
2,230
May 20, 2026
16.0000
17.2000
15.2000
16.2000
16.2000
3,585
May 19, 2026
15.6000
16.8000
15.0000
15.2400
15.2400
7,570
May 18, 2026
16.8000
17.3800
14.7600
15.4000
15.4000
11,705
May 15, 2026
17.0400
17.1600
16.4000
16.5400
16.5400
2,165
May 14, 2026
17.0000
17.7800
16.4000
17.0200
17.0200
4,660
May 13, 2026
16.6000
16.7000
16.2000
16.6600
16.6600
5,315
May 12, 2026
17.0000
17.4000
16.6000
16.6600
16.6600
2,115
May 11, 2026
17.6000
17.7800
16.6000
16.7000
16.7000
4,755
May 8, 2026
17.6000
18.0000
16.6200
17.6000
17.6000
4,015
May 7, 2026
17.8000
18.0000
17.2200
17.5400
17.5400
2,410
May 6, 2026
19.5200
19.5200
16.0200
17.9600
17.9600
22,270
May 5, 2026
17.8000
19.2000
17.8000
19.0000
19.0000
10,645
May 4, 2026
18.0000
18.0000
17.5000
17.8000
17.8000
7,630
May 1, 2026
16.6000
18.0000
16.6000
17.9400
17.9400
9,305
Apr 30, 2026
16.3800
16.8000
16.2000
16.4200
16.4200
12,275
Apr 29, 2026
16.1600
16.2000
15.2200
16.0600
16.0600
7,075
Apr 28, 2026
16.0000
17.2000
15.0000
16.1800
16.1800
19,080
Apr 27, 2026
15.5800
16.2000
15.0000
15.0200
15.0200
3,370
Apr 24, 2026
14.5800
16.4000
14.4000
15.0000
15.0000
10,380
Apr 23, 2026
14.2000
14.6000
14.2000
14.3000
14.3000
4,005
Apr 22, 2026
14.4000
14.6000
14.0000
14.0400
14.0400
4,720
Apr 21, 2026
14.4000
14.4000
13.6000
13.8000
13.8000
4,750
Apr 20, 2026
14.0400
14.6000
14.0400
14.2000
14.2000
7,415
Apr 17, 2026
14.4400
14.8000
14.0000
14.1400
14.1400
7,625
Apr 16, 2026
14.6000
15.0000
14.0200
14.1600
14.1600
4,845
Apr 15, 2026
14.2000
15.0000
14.2000
14.6000
14.6000
5,465
Apr 14, 2026
14.2000
14.7800
14.2000
14.2000
14.2000
3,250
Apr 13, 2026
13.9400
14.8000
13.9400
14.2200
14.2200
3,870
Apr 10, 2026
14.2000
14.6400
13.6800
14.0000
14.0000
4,740
Apr 9, 2026
14.5800
14.6400
14.0000
14.6000
14.6000
6,740
Apr 8, 2026
14.9000
15.0000
14.3600
14.4200
14.4200
4,940
Apr 7, 2026
15.3200
16.4000
14.4000
15.2000
15.2000
5,985
Apr 6, 2026
16.8000
17.2000
14.8000
15.2400
15.2400
14,155
Apr 2, 2026
15.4000
16.8000
15.2000
16.6000
16.6000
4,950
Apr 1, 2026
15.4000
15.6000
15.2000
15.2000
15.2000
3,190
Mar 31, 2026
14.6000
15.8000
14.2000
15.1000
15.1000
2,275
Mar 30, 2026
14.3200
15.5800
13.8000
14.6200
14.6200
4,245
Mar 27, 2026
15.2000
15.8800
14.6000
14.6200
14.6200
5,840
Mar 26, 2026
15.4000
16.2000
15.4000
15.4000
15.4000
3,150
Mar 25, 2026
14.2000
15.6800
14.2000
15.4000
15.4000
7,215
Mar 24, 2026
15.1200
15.2000
12.6000
14.6000
14.6000
26,630
Mar 23, 2026
15.4000
16.2000
14.8000
14.8200
14.8200
6,555
Mar 20, 2026
15.6000
16.3000
15.0000
15.0600
15.0600
8,300
Mar 19, 2026
15.4800
15.8000
15.0000
15.7800
15.7800
7,260
Mar 18, 2026
16.2000
16.4600
15.0000
15.5000
15.5000
8,305
Mar 17, 2026
16.6200
16.6200
15.4000
16.3600
16.3600
7,470
Mar 16, 2026
17.4000
21.0000
15.2000
16.2200
16.2200
60,655
Mar 13, 2026
16.7600
17.4600
16.7600
17.1800
17.1800
1,855
Mar 12, 2026
17.7200
17.7200
16.6000
17.0000
17.0000
3,725
Mar 11, 2026
17.0200
17.7000
16.7000
17.5200
17.5200
3,200
Mar 10, 2026
18.2000
18.2000
16.8200
17.3600
17.3600
10,065
Mar 9, 2026
16.9800
17.8000
16.4000
16.8000
16.8000
10,585
Mar 6, 2026
17.1000
18.0000
16.7200
17.3200
17.3200
3,385
Mar 5, 2026
17.2200
17.7000
16.4000
17.0800
17.0800
3,015
Mar 4, 2026
17.5800
17.8200
17.0000
17.7800
17.7800
4,040
Mar 3, 2026
16.6000
17.3000
16.2600
17.0000
17.0000
3,980
Mar 2, 2026
17.8000
18.0000
16.6200
17.0000
17.0000
5,260
Feb 27, 2026
18.2000
18.4000
17.6000
18.1800
18.1800
2,045
Feb 26, 2026
18.1800
18.2600
17.0000
18.0400
18.0400
4,320
Feb 25, 2026
17.1600
17.6200
16.6000
17.6000
17.6000
2,315
Feb 24, 2026
17.6000
18.0000
16.2400
16.3800
16.3800
10,460
Feb 23, 2026
18.1800
18.2000
17.4000
17.6000
17.6000
3,495
Feb 20, 2026
17.7400
18.8000
17.6000
18.0800
18.0800
7,240
Feb 19, 2026
18.6000
18.6000
17.2000
17.6000
17.6000
4,830
Feb 18, 2026
21.0000
21.0000
17.0600
17.0600
17.0600
46,660
Feb 17, 2026
21.0000
21.0000
19.7000
20.0000
20.0000
8,845
Feb 13, 2026
20.2000
21.0000
19.9000
20.8000
20.8000
7,915
Feb 12, 2026
20.4000
21.0000
19.0400
20.0000
20.0000
4,790
Feb 11, 2026
21.0000
21.0000
19.8000
20.2000
20.2000
9,545
Feb 10, 2026
21.0000
21.2000
19.8200
20.4000
20.4000
8,070
Feb 9, 2026
18.8000
20.6000
18.0000
20.4000
20.4000
9,685
Feb 6, 2026
17.4000
19.2000
17.2200
18.8000
18.8000
7,605
Feb 5, 2026
17.7800
17.7800
17.0600
17.4000
17.4000
4,895
Feb 4, 2026
18.6400
19.1600
16.8200
17.9600
17.9600
9,130
Feb 3, 2026
18.4000
19.2000
18.0000
18.4000
18.4000
7,175
Feb 2, 2026
19.2000
19.4000
18.2200
18.6000
18.6000
7,940
Jan 30, 2026
18.8000
18.9400
17.5000
18.4000
18.4000
7,385
Jan 29, 2026
18.4000
19.0000
17.6800
19.0000
19.0000
6,135
Jan 28, 2026
18.4000
19.0000
17.6000
18.5600
18.5600
6,870
Jan 27, 2026
18.5000
18.7200
17.4000
18.2000
18.2000
6,225
Jan 26, 2026
19.0000
19.3600
18.0200
18.4800
18.4800
6,865
Jan 23, 2026
18.8000
19.4000
18.6000
19.1800
19.1800
9,125
Jan 22, 2026
18.8000
19.8000
18.4000
18.8000
18.8000
16,425
Jan 21, 2026
21.4000
21.6000
18.8000
19.3400
19.3400
68,370
Jan 20, 2026
17.6000
21.1000
17.2000
20.4000
20.4000
19,115
Jan 16, 2026
19.8200
20.2000
18.6000
19.0000
19.0000
5,190
Jan 15, 2026
19.4000
20.6000
18.2000
19.8200
19.8200
13,535
Jan 14, 2026
22.0000
22.0000
21.0000
21.4000
21.4000
3,435
Jan 13, 2026
20.4000
22.0000
20.0000
21.8000
21.8000
10,490
Jan 12, 2026
21.4000
21.7000
20.0000
20.6000
20.6000
18,705
Jan 9, 2026
18.6000
22.0000
18.6000
21.4000
21.4000
22,560
Jan 8, 2026
17.0600
18.7600
17.0000
18.7600
18.7600
13,295
Jan 7, 2026
17.6000
17.6000
16.2000
16.6800
16.6800
5,325
Jan 6, 2026
17.6000
18.0000
16.5000
17.4200
17.4200
12,270
Jan 5, 2026
15.8000
17.7200
15.4000
17.6000
17.6000
13,640
Jan 2, 2026
16.0000
16.0000
15.0000
15.6000
15.6000
10,560
Dec 31, 2025
14.0000
15.4000
13.6000
15.3800
15.3800
14,225
Dec 30, 2025
14.4600
15.0000
14.0000
14.2000
14.2000
12,935
Dec 29, 2025
16.0000
16.6000
14.2000
15.2000
15.2000
22,260
Dec 26, 2025
16.6000
16.8000
15.4000
16.0000
16.0000
12,775
Dec 24, 2025
16.2800
16.8200
15.6000
16.3600
16.3600
7,390
Dec 23, 2025
18.2000
18.2000
16.6000
16.8000
16.8000
14,320
Dec 22, 2025
17.5800
17.5800
16.4000
16.8200
16.8200
24,220
Dec 19, 2025
16.4200
16.4200
15.2600
16.2000
16.2000
23,995
Dec 18, 2025
16.8000
18.5600
16.1200
16.3600
16.3600
11,530
Dec 17, 2025
16.9600
17.0000
16.2200
16.6000
16.6000
10,355
Dec 16, 2025
17.0000
17.4000
16.6000
17.0000
17.0000
8,390
Dec 15, 2025
17.4000
18.0000
16.4000
16.7800
16.7800
20,575
Dec 12, 2025
18.0000
18.0000
17.2000
17.8000
17.8000
7,610
Dec 11, 2025
18.3600
19.0000
17.3200
17.8000
17.8000
16,685
Dec 10, 2025
19.4000
19.4000
17.2000
17.5000
17.5000
60,490
Dec 9, 2025
19.6000
20.0000
18.6000
19.0000
19.0000
21,860
Dec 8, 2025
21.4000
22.0000
19.0000
19.8000
19.8000
41,000
Dec 5, 2025
24.2000
24.6000
22.0000
23.4000
23.4000
14,140
Dec 4, 2025
24.8000
24.8000
23.0000
24.0000
24.0000
12,135
Dec 3, 2025
22.8000
24.8000
21.4000
24.6000
24.6000
10,030
Dec 2, 2025
23.4000
24.0200
22.2000
22.8000
22.8000
7,010
Dec 1, 2025
24.2000
24.7400
23.2000
23.4000
23.4000
8,370
Nov 28, 2025
23.0000
24.4000
23.0000
23.8000
23.8000
3,540
Nov 26, 2025
20.8000
23.8000
20.2000
23.4000
23.4000
34,085
Nov 25, 2025
22.4000
22.4000
20.0000
20.8000
20.8000
17,465
Nov 24, 2025
22.4000
24.8000
19.6000
21.2000
21.2000
62,455
Nov 21, 2025
21.4000
22.4000
20.0000
22.0000
22.0000
12,200
Nov 20, 2025
23.4000
23.5600
21.0000
21.4000
21.4000
21,980
Nov 19, 2025
25.0000
25.4000
21.0000
21.8000
21.8000
24,545
Nov 18, 2025
20.2000
25.0000
20.2000
24.8000
24.8000
106,040
Nov 17, 2025
20.0000
21.8000
19.4600
20.7600
20.7600
8,170
Nov 14, 2025
18.0000
20.4000
18.0000
19.6600
19.6600
6,695
Nov 13, 2025
19.0000
19.4000
17.8600
18.3600
18.3600
9,605
Nov 12, 2025
19.2800
19.4600
18.7200
18.8000
18.8000
7,885
Nov 11, 2025
19.0000
19.4000
18.4200
19.2800
19.2800
6,750
Nov 10, 2025
19.6000
19.8000
18.8000
18.9000
18.9000
6,305
Nov 7, 2025
20.2000
20.2000
18.2000
18.6000
18.6000
15,130
Nov 6, 2025
20.8000
21.2000
20.2000
20.6000
20.6000
10,655
Nov 5, 2025
20.6000
21.6000
20.6000
20.9800
20.9800
4,105
Nov 4, 2025
21.0000
22.0000
20.4000
20.8000
20.8000
9,265
Nov 3, 2025
22.6000
22.7600
21.4000
21.6000
21.6000
7,005
Oct 31, 2025
21.3800
22.6000
20.6000
22.4000
22.4000
7,485
