Business Insurance

Login  |  Register Subscribe



NeuroSense Therapeutics Ltd. - Ordinary Shares (NQ: NRSN )

0.8900 +0.1300 (+17.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 0.7300 0.9500 0.7300 0.8900 1,371,398 +0.13(+17.11%)
Aug 29, 2024 0.7441 0.7600 0.6800 0.7600 372,833 +0.05(+7.19%)
Aug 28, 2024 0.7210 0.7549 0.6729 0.7090 2,176,080 -0.03(-4.32%)
Aug 27, 2024 0.7900 0.8293 0.7305 0.7410 133,534 -0.07(-8.73%)
Aug 26, 2024 0.8010 0.8300 0.7560 0.8119 158,911 -0.02(-2.18%)
Aug 23, 2024 0.8197 0.8450 0.7900 0.8300 138,890 +0.00(+0.36%)
Aug 22, 2024 0.7656 0.8400 0.7016 0.8270 285,385 +0.02(+2.10%)
Aug 21, 2024 0.8300 0.8300 0.7617 0.8100 70,139 +0.00(+0.12%)
Aug 20, 2024 0.7600 0.8500 0.7600 0.8090 170,498 +0.04(+5.61%)
Aug 19, 2024 0.7500 0.7700 0.7440 0.7660 43,126 -0.00(-0.52%)
Aug 16, 2024 0.7200 0.7700 0.7001 0.7700 42,896 +0.03(+4.05%)
Aug 15, 2024 0.7000 0.7500 0.6902 0.7400 110,480 +0.04(+5.71%)
Aug 14, 2024 0.6610 0.7100 0.6568 0.7000 39,495 +0.00(+0.00%)
Aug 13, 2024 0.6900 0.7000 0.6400 0.7000 94,582 +0.00(+0.00%)
Aug 12, 2024 0.6700 0.7000 0.6355 0.7000 43,773 +0.04(+6.22%)
Aug 09, 2024 0.6594 0.7000 0.6401 0.6590 35,647 +0.03(+4.94%)
Aug 08, 2024 0.6894 0.7275 0.6000 0.6280 214,074 -0.03(-5.22%)
Aug 07, 2024 0.7700 0.7988 0.5985 0.6626 476,565 -0.03(-3.90%)
Aug 06, 2024 0.7039 0.7300 0.6701 0.6895 55,577 -0.01(-1.02%)
Aug 05, 2024 0.6500 0.7500 0.6460 0.6966 175,230 -0.04(-5.64%)
Aug 02, 2024 0.6400 0.7382 0.6400 0.7382 197,711 +0.06(+8.56%)
Aug 01, 2024 0.8239 0.8765 0.6365 0.6800 4,090,226 -0.08(-10.50%)
Jul 31, 2024 0.8100 0.8100 0.7000 0.7598 54,499 +0.04(+5.35%)
Jul 30, 2024 0.7515 0.8094 0.7212 0.7212 42,046 -0.05(-6.46%)
Jul 29, 2024 0.7900 0.8200 0.7600 0.7710 80,689 -0.04(-4.74%)
Jul 26, 2024 0.8030 0.8450 0.7801 0.8094 44,287 -0.00(-0.07%)
Jul 25, 2024 0.8100 0.8400 0.7890 0.8100 47,176 -0.02(-2.29%)
Jul 24, 2024 0.8020 0.8399 0.7812 0.8290 130,824 +0.05(+6.13%)
Jul 23, 2024 0.7800 0.7900 0.7501 0.7811 77,668 +0.01(+1.43%)
Jul 22, 2024 0.7500 0.7890 0.7200 0.7701 87,772 +0.04(+5.26%)
Jul 19, 2024 0.7610 0.7911 0.5120 0.7316 1,120,988 -0.03(-3.75%)
Jul 18, 2024 0.7700 0.7876 0.7000 0.7601 318,891 -0.03(-3.50%)
Jul 17, 2024 0.8710 0.8710 0.7300 0.7877 669,887 -0.09(-10.34%)
Jul 16, 2024 0.9600 0.9600 0.7849 0.8785 498,171 -0.05(-4.93%)
Jul 15, 2024 1.010 1.030 0.9000 0.9241 198,888 -0.09(-8.50%)
Jul 12, 2024 1.030 1.050 0.8666 1.010 352,935 -0.02(-1.94%)
Jul 11, 2024 0.9700 1.100 0.9700 1.030 249,949 +0.06(+6.19%)
Jul 10, 2024 0.9400 0.9900 0.9100 0.9700 272,202 +0.04(+4.29%)
Jul 09, 2024 1.210 1.400 0.9067 0.9301 880,966 -0.22(-19.11%)
Jul 08, 2024 1.270 1.270 1.100 1.150 392,052 -0.08(-6.51%)
Jul 05, 2024 1.300 1.320 1.050 1.230 350,958 -0.09(-6.82%)
Jul 03, 2024 1.340 1.400 1.240 1.320 466,319 +0.08(+6.45%)
Jul 02, 2024 1.090 1.500 1.070 1.240 2,508,595 +0.16(+14.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance