Canada markets closed

NeuroSense Therapeutics Ltd. (NRSN)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.1800+0.0300 (+2.61%)
At close: 04:00PM EDT
1.1600 -0.02 (-1.69%)
After hours: 06:09PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20241.22001.30001.15001.18001.180095,700
May 09, 20241.21001.25001.08001.17401.1740121,600
May 08, 20241.29001.38001.21001.23001.230081,000
May 07, 20241.20001.49001.20001.29001.2900406,500
May 06, 20241.34001.34001.23001.27001.270057,400
May 03, 20241.26001.34001.19001.33001.3300136,600
May 02, 20241.36001.36001.21601.27001.2700104,000
May 01, 20241.37001.42001.24001.26001.260045,700
Apr 30, 20241.26301.37001.26301.35001.350014,300
Apr 29, 20241.23001.32001.23001.29001.290014,600
Apr 26, 20241.24001.28501.17001.23001.230042,100
Apr 25, 20241.31001.31801.20001.26001.2600139,200
Apr 24, 20241.42001.50001.30001.34001.3400133,000
Apr 23, 20241.36001.37401.30001.36001.360079,100
Apr 22, 20241.40001.44001.11001.35001.3500355,900
Apr 19, 20241.49001.53001.30001.42001.4200121,600
Apr 18, 20241.59001.62001.45001.52001.5200268,200
Apr 17, 20241.56001.64001.56001.60001.600072,100
Apr 16, 20241.53001.73001.51501.65001.6500116,100
Apr 15, 20241.55001.66001.52001.53001.530073,100
Apr 12, 20241.81001.81001.53001.60001.6000162,300
Apr 11, 20241.56001.77801.51001.68001.6800277,200
Apr 10, 20241.67001.69001.55001.66001.6600152,200
Apr 09, 20241.86001.92901.61001.72001.7200177,000
Apr 08, 20241.75001.81001.67001.74001.7400164,000
Apr 05, 20242.13002.24801.50001.70001.7000918,400
Apr 04, 20242.00002.25001.95002.06002.0600251,000
Apr 03, 20241.81002.13001.81002.05002.0500317,800
Apr 02, 20241.82001.84001.74501.84001.840063,100
Apr 01, 20241.82001.86001.76001.83001.830080,900
Mar 28, 20241.73001.85001.73001.82001.8200113,900
Mar 27, 20241.80001.81001.69101.73001.730082,300
Mar 26, 20241.81001.83001.45001.70001.7000133,700
Mar 25, 20241.76001.83001.73001.82001.820056,500
Mar 22, 20241.76001.89001.72001.76001.7600184,000
Mar 21, 20241.81001.85001.75001.81001.8100211,000
Mar 20, 20241.53001.68001.48001.67001.6700157,600
Mar 19, 20241.50001.58401.40001.48001.4800309,800
Mar 18, 20241.40001.43001.32001.40501.4050213,500
Mar 15, 20241.38001.47001.31001.38001.3800117,200
Mar 14, 20241.63001.73001.35001.39001.3900260,600
Mar 13, 20241.57001.68901.54101.64001.6400158,800
Mar 12, 20241.64001.67001.51001.57001.5700195,600
Mar 11, 20241.83001.84001.60001.67001.6700211,100
Mar 08, 20242.09002.09001.72001.79001.7900468,800
Mar 07, 20242.08002.10401.99002.01002.0100145,700
Mar 06, 20241.98002.13001.98002.08002.0800308,900
Mar 05, 20242.05002.08001.90002.03002.0300376,000
Mar 04, 20242.21002.29001.96002.11002.1100480,400
Mar 01, 20241.80002.33001.77002.05002.05001,277,400
Feb 29, 20241.86001.86001.57001.77001.7700493,400
Feb 28, 20241.81001.94001.74001.80001.8000590,800
Feb 27, 20241.50002.20001.50001.80001.80002,769,400
Feb 26, 20241.25001.43001.25001.39001.3900372,500
Feb 23, 20241.26001.33001.23001.27001.270091,700
Feb 22, 20241.24001.32001.21001.26001.2600146,200
Feb 21, 20241.32001.32001.15101.25001.25002,264,800
Feb 20, 20241.35001.39001.30001.37001.3700253,900
Feb 16, 20241.34001.37401.29001.37001.3700127,300
Feb 15, 20241.39001.39001.29001.33001.3300137,500
Feb 14, 20241.29001.40001.26001.38001.3800223,400
Feb 13, 20241.24001.30001.24001.26001.2600121,300
Feb 12, 20241.23001.30001.10001.27501.2750225,500
Feb 09, 20241.28001.30001.26001.30001.300089,300
Feb 08, 20241.28001.33001.26001.32001.3200119,000
Feb 07, 20241.29001.29001.18001.28001.280084,300
Feb 06, 20241.25001.32001.23001.28001.2800128,400
Feb 05, 20241.28001.30001.20001.25001.2500104,400
Feb 02, 20241.30001.30001.17001.28001.2800130,600
Feb 01, 20241.29001.33001.24001.29501.2950380,100
Jan 31, 20241.09001.30001.06001.25001.2500479,000
Jan 30, 20241.12001.13000.94001.08001.0800419,600
Jan 29, 20241.06001.09001.02201.07501.0750337,700
Jan 26, 20241.02001.05000.98401.02001.0200121,300
Jan 25, 20241.07001.07000.98301.03001.0300179,900
Jan 24, 20241.02001.09001.00001.01001.0100218,700
Jan 23, 20240.96001.02000.92001.02001.0200155,800
Jan 22, 20240.91200.95800.88000.95800.9580145,300
Jan 19, 20240.96000.96000.90000.96000.960060,900
Jan 18, 20240.92000.95400.86000.95000.950091,300
Jan 17, 20240.87300.92000.85100.92000.9200129,800
Jan 16, 20240.89000.93000.85000.91500.9150114,200
Jan 12, 20240.95000.95000.85100.85400.8540135,300
Jan 11, 20240.85500.95000.85000.92800.9280215,700
Jan 10, 20240.81900.90000.80000.87300.8730250,100
Jan 09, 20240.84000.87000.78000.82600.8260477,000
Jan 08, 20240.80000.80000.77000.79000.7900103,400
Jan 05, 20240.78100.81000.76100.80000.800049,100
Jan 04, 20240.79000.81000.78100.78100.781020,600
Jan 03, 20240.84000.84000.78000.81000.810057,100
Jan 02, 20240.80000.83000.78000.80000.800094,400
Dec 29, 20230.82000.82000.76800.78500.7850135,500
Dec 28, 20230.75000.78700.73100.78000.7800102,600
Dec 27, 20230.75500.79000.72000.74500.7450141,100
Dec 26, 20230.80000.80000.75200.75500.755082,700
Dec 22, 20230.80600.83000.77500.77600.776096,900
Dec 21, 20230.78000.79300.75100.77700.777058,000
Dec 20, 20230.79800.82000.75000.78000.7800137,000
Dec 19, 20230.80500.85000.79000.80100.8010130,400
Dec 18, 20230.83000.86000.76100.83200.8320182,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...