Australia markets closed

NeuroSense Therapeutics Ltd. (NRSN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.8200+0.0900 (+5.20%)
At close: 04:00PM EDT
1.8000 -0.02 (-1.10%)
After hours: 05:12PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20241.73001.85001.73001.82001.8200113,900
27 Mar 20241.80001.81001.69101.73001.730082,300
26 Mar 20241.81001.83001.45001.70001.7000133,700
25 Mar 20241.76001.83001.73001.82001.820056,500
22 Mar 20241.76001.89001.72001.76001.7600184,000
21 Mar 20241.81001.85001.75001.81001.8100211,000
20 Mar 20241.53001.68001.48001.67001.6700157,600
19 Mar 20241.50001.58401.40001.48001.4800309,800
18 Mar 20241.40001.43001.32001.40501.4050213,500
15 Mar 20241.38001.47001.31001.38001.3800117,200
14 Mar 20241.63001.73001.35001.39001.3900260,600
13 Mar 20241.57001.68901.54101.64001.6400158,800
12 Mar 20241.64001.67001.51001.57001.5700195,600
11 Mar 20241.83001.84001.60001.67001.6700211,100
08 Mar 20242.09002.09001.72001.79001.7900468,800
07 Mar 20242.08002.10401.99002.01002.0100145,700
06 Mar 20241.98002.13001.98002.08002.0800308,900
05 Mar 20242.05002.08001.90002.03002.0300376,000
04 Mar 20242.21002.29001.96002.11002.1100480,400
01 Mar 20241.80002.33001.77002.05002.05001,277,400
29 Feb 20241.86001.86001.57001.77001.7700493,400
28 Feb 20241.81001.94001.74001.80001.8000590,800
27 Feb 20241.50002.20001.50001.80001.80002,769,400
26 Feb 20241.25001.43001.25001.39001.3900372,500
23 Feb 20241.26001.33001.23001.27001.270091,700
22 Feb 20241.24001.32001.21001.26001.2600146,200
21 Feb 20241.32001.32001.15101.25001.25002,264,800
20 Feb 20241.35001.39001.30001.37001.3700253,900
16 Feb 20241.34001.37401.29001.37001.3700127,300
15 Feb 20241.39001.39001.29001.33001.3300137,500
14 Feb 20241.29001.40001.26001.38001.3800223,400
13 Feb 20241.24001.30001.24001.26001.2600121,300
12 Feb 20241.23001.30001.10001.27501.2750225,500
09 Feb 20241.28001.30001.26001.30001.300089,300
08 Feb 20241.28001.33001.26001.32001.3200119,000
07 Feb 20241.29001.29001.18001.28001.280084,300
06 Feb 20241.25001.32001.23001.28001.2800128,400
05 Feb 20241.28001.30001.20001.25001.2500104,400
02 Feb 20241.30001.30001.17001.28001.2800130,600
01 Feb 20241.29001.33001.24001.29501.2950380,100
31 Jan 20241.09001.30001.06001.25001.2500479,000
30 Jan 20241.12001.13000.94001.08001.0800419,600
29 Jan 20241.06001.09001.02201.07501.0750337,700
26 Jan 20241.02001.05000.98401.02001.0200121,300
25 Jan 20241.07001.07000.98301.03001.0300179,900
24 Jan 20241.02001.09001.00001.01001.0100218,700
23 Jan 20240.96001.02000.92001.02001.0200155,800
22 Jan 20240.91200.95800.88000.95800.9580145,300
19 Jan 20240.96000.96000.90000.96000.960060,900
18 Jan 20240.92000.95400.86000.95000.950091,300
17 Jan 20240.87300.92000.85100.92000.9200129,800
16 Jan 20240.89000.93000.85000.91500.9150114,200
12 Jan 20240.95000.95000.85100.85400.8540135,300
11 Jan 20240.85500.95000.85000.92800.9280215,700
10 Jan 20240.81900.90000.80000.87300.8730250,100
09 Jan 20240.84000.87000.78000.82600.8260477,000
08 Jan 20240.80000.80000.77000.79000.7900103,400
05 Jan 20240.78100.81000.76100.80000.800049,100
04 Jan 20240.79000.81000.78100.78100.781020,600
03 Jan 20240.84000.84000.78000.81000.810057,100
02 Jan 20240.80000.83000.78000.80000.800094,400
29 Dec 20230.82000.82000.76800.78500.7850135,500
28 Dec 20230.75000.78700.73100.78000.7800102,600
27 Dec 20230.75500.79000.72000.74500.7450141,100
26 Dec 20230.80000.80000.75200.75500.755082,700
22 Dec 20230.80600.83000.77500.77600.776096,900
21 Dec 20230.78000.79300.75100.77700.777058,000
20 Dec 20230.79800.82000.75000.78000.7800137,000
19 Dec 20230.80500.85000.79000.80100.8010130,400
18 Dec 20230.83000.86000.76100.83200.8320182,500
15 Dec 20230.85000.87000.76000.84100.8410436,700
14 Dec 20230.87000.93000.75000.87000.87004,298,100
13 Dec 20230.64800.69800.61200.68000.6800335,200
12 Dec 20230.69800.71500.63000.64700.6470253,200
11 Dec 20230.74200.74200.67900.70000.7000227,800
08 Dec 20230.75800.78000.70000.73500.7350345,600
07 Dec 20230.69500.80000.65100.79600.79601,203,200
06 Dec 20230.82000.84000.67000.72500.72503,190,200
05 Dec 20231.04001.25001.04001.13001.130022,010,300
04 Dec 20231.39001.50001.31001.49001.49004,278,700
01 Dec 20231.37001.37000.93801.29001.2900688,200
30 Nov 20231.07001.34001.04001.29001.2900634,700
29 Nov 20230.90001.06200.90001.02501.0250484,800
28 Nov 20230.88500.88600.75000.88500.8850420,500
27 Nov 20230.65000.87000.65000.83600.8360937,300
24 Nov 20230.64200.65900.59900.64200.6420163,300
22 Nov 20230.51000.66000.51000.62100.6210394,900
21 Nov 20230.55000.55000.48200.52000.5200405,400
20 Nov 20230.54000.54000.47000.51400.5140355,000
17 Nov 20230.52000.55000.50000.53100.5310388,600
16 Nov 20230.50300.51400.49000.51400.5140235,900
15 Nov 20230.48900.51500.47000.51400.5140529,300
14 Nov 20230.48400.50000.46000.49000.4900120,500
13 Nov 20230.50000.57000.43100.49900.4990733,200
10 Nov 20230.53000.53000.46800.49600.4960130,500
09 Nov 20230.53300.56000.49700.53000.5300114,100
08 Nov 20230.59400.63100.52300.54000.5400265,900
07 Nov 20230.59000.65000.55000.59900.59901,670,700
06 Nov 20230.51000.56000.50000.55900.5590195,800
03 Nov 20230.48500.50000.46200.49500.495065,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...