-
5 DAY PERFORMANCE
+1.64% -
1 MONTH PERFORMANCE
+31.73% -
3 MONTH PERFORMANCE
+0.81% -
6 MONTH PERFORMANCE
-27.06% -
YEAR-TO-DATE PERFORMANCE
+57.96% -
1 YEAR PERFORMANCE
+104.76%
NeuroSense Therapeutics Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.24 | $1.26 (1.61%) | $1.28 | $1.22 | 50,172 | $19.41 M |
| 10/03/2024 | $1.19 | $1.22 (2.52%) | $1.28 | $1.19 | 49,000 | $18.79 M |
| 10/02/2024 | $1.20 | $1.21 (0.83%) | $1.24 | $1.20 | 27,900 | $18.64 M |
| 10/01/2024 | $1.23 | $1.22 (-0.81%) | $1.23 | $1.17 | 75,943 | $18.79 M |
| 09/30/2024 | $1.27 | $1.27 (0%) | $1.37 | $1.24 | 64,972 | $19.56 M |
| 09/27/2024 | $1.30 | $1.28 (-1.54%) | $1.30 | $1.25 | 64,438 | $19.72 M |
| 09/26/2024 | $1.20 | $1.27 (5.83%) | $1.28 | $1.11 | 106,100 | $19.56 M |
| 09/25/2024 | $1.33 | $1.20 (-9.77%) | $1.33 | $1.17 | 185,650 | $18.49 M |
| 09/24/2024 | $1.26 | $1.25 (-0.79%) | $1.29 | $0.90 | 802,300 | $19.26 M |
| 09/23/2024 | $1.29 | $1.30 (0.78%) | $1.32 | $1.26 | 61,212 | $20.03 M |
| 09/20/2024 | $1.31 | $1.30 (-0.76%) | $1.35 | $1.20 | 93,400 | $20.03 M |
| 09/19/2024 | $1.39 | $1.35 (-2.88%) | $1.39 | $1.31 | 67,900 | $20.80 M |
| 09/18/2024 | $1.33 | $1.35 (1.5%) | $1.37 | $1.31 | 77,300 | $20.80 M |
| 09/17/2024 | $1.35 | $1.34 (-0.74%) | $1.42 | $1.31 | 125,700 | $20.64 M |
| 09/16/2024 | $1.25 | $1.34 (7.2%) | $1.46 | $1.25 | 334,495 | $20.64 M |
| 09/13/2024 | $1.35 | $1.35 (0%) | $1.35 | $1.19 | 197,229 | $20.80 M |
| 09/12/2024 | $1.28 | $1.29 (0.78%) | $1.35 | $1.22 | 316,417 | $19.87 M |
| 09/11/2024 | $1.15 | $1.22 (6.09%) | $1.31 | $1.06 | 488,488 | $18.79 M |
| 09/10/2024 | $1.12 | $1.16 (3.57%) | $1.18 | $1.05 | 255,007 | $17.87 M |
| 09/09/2024 | $0.96 | $1.11 (15.81%) | $1.14 | $0.94 | 713,544 | $17.10 M |
| 09/06/2024 | $0.94 | $0.94 (0.14%) | $0.94 | $0.88 | 94,100 | $14.50 M |
| 09/05/2024 | $0.95 | $0.95 (-0.09%) | $0.97 | $0.93 | 81,700 | $14.63 M |
| 09/04/2024 | $0.98 | $0.97 (-1.01%) | $0.99 | $0.93 | 102,300 | $14.94 M |
| 09/03/2024 | $0.92 | $0.98 (6.97%) | $0.99 | $0.88 | 593,400 | $15.09 M |
| 08/30/2024 | $0.73 | $0.89 (21.92%) | $0.95 | $0.73 | 1.37 M | $13.71 M |
| 08/29/2024 | $0.74 | $0.76 (2.14%) | $0.76 | $0.68 | 373,033 | $11.71 M |
| 08/28/2024 | $0.72 | $0.71 (-1.66%) | $0.75 | $0.67 | 2.18 M | $10.92 M |
| 08/27/2024 | $0.79 | $0.74 (-5.92%) | $0.83 | $0.73 | 133,534 | $11.42 M |
| 08/26/2024 | $0.80 | $0.81 (1.37%) | $0.83 | $0.76 | 158,911 | $12.51 M |
| 08/23/2024 | $0.82 | $0.83 (1.26%) | $0.85 | $0.79 | 138,900 | $12.79 M |
| 08/22/2024 | $0.77 | $0.83 (8.02%) | $0.84 | $0.70 | 285,455 | $12.74 M |
| 08/21/2024 | $0.83 | $0.81 (-2.41%) | $0.83 | $0.76 | 71,139 | $12.48 M |
| 08/20/2024 | $0.76 | $0.81 (6.45%) | $0.85 | $0.76 | 170,500 | $12.46 M |
| 08/19/2024 | $0.75 | $0.77 (2.13%) | $0.77 | $0.74 | 43,126 | $11.80 M |
| 08/16/2024 | $0.72 | $0.77 (6.94%) | $0.77 | $0.70 | 42,900 | $11.86 M |
| 08/15/2024 | $0.70 | $0.74 (5.71%) | $0.75 | $0.69 | 110,500 | $11.40 M |
| 08/14/2024 | $0.66 | $0.70 (5.9%) | $0.71 | $0.66 | 39,595 | $10.78 M |
| 08/13/2024 | $0.69 | $0.70 (2.19%) | $0.70 | $0.64 | 94,600 | $10.78 M |
| 08/12/2024 | $0.67 | $0.70 (3.86%) | $0.70 | $0.64 | 43,800 | $10.78 M |
| 08/09/2024 | $0.66 | $0.66 (-0.06%) | $0.70 | $0.64 | 35,647 | $10.15 M |
| 08/08/2024 | $0.69 | $0.63 (-8.91%) | $0.73 | $0.60 | 214,100 | $9.67 M |
| 08/07/2024 | $0.77 | $0.66 (-13.41%) | $0.80 | $0.60 | 476,615 | $10.21 M |
| 08/06/2024 | $0.70 | $0.69 (-2.05%) | $0.73 | $0.67 | 55,600 | $10.62 M |
| 08/05/2024 | $0.65 | $0.70 (7.83%) | $0.75 | $0.65 | 175,331 | $10.73 M |
| 08/02/2024 | $0.64 | $0.74 (15.34%) | $0.74 | $0.64 | 197,711 | $11.37 M |
| 08/01/2024 | $0.82 | $0.68 (-17.47%) | $0.88 | $0.64 | 4.12 M | $10.48 M |
| 07/31/2024 | $0.81 | $0.76 (-6.2%) | $0.81 | $0.70 | 54,500 | $11.70 M |
| 07/30/2024 | $0.75 | $0.72 (-4.03%) | $0.81 | $0.72 | 42,300 | $11.11 M |
| 07/29/2024 | $0.79 | $0.77 (-2.41%) | $0.82 | $0.76 | 80,729 | $11.88 M |
| 07/26/2024 | $0.80 | $0.81 (0.79%) | $0.85 | $0.78 | 44,300 | $12.47 M |
| 07/25/2024 | $0.81 | $0.81 (0%) | $0.84 | $0.79 | 47,200 | $12.48 M |
| 07/24/2024 | $0.80 | $0.83 (3.37%) | $0.84 | $0.78 | 130,924 | $12.77 M |
| 07/23/2024 | $0.78 | $0.78 (0.14%) | $0.79 | $0.75 | 77,700 | $12.03 M |
| 07/22/2024 | $0.75 | $0.77 (2.68%) | $0.79 | $0.72 | 87,772 | $11.86 M |
| 07/19/2024 | $0.76 | $0.73 (-3.86%) | $0.79 | $0.51 | 1.12 M | $11.27 M |
| 07/18/2024 | $0.77 | $0.76 (-1.29%) | $0.79 | $0.70 | 318,891 | $11.71 M |
| 07/17/2024 | $0.87 | $0.79 (-9.56%) | $0.87 | $0.73 | 670,022 | $12.13 M |
| 07/16/2024 | $0.96 | $0.88 (-8.49%) | $0.96 | $0.78 | 498,171 | $13.53 M |
| 07/15/2024 | $1.01 | $0.92 (-8.5%) | $1.03 | $0.90 | 198,888 | $14.24 M |
| 07/12/2024 | $1.03 | $1.01 (-1.94%) | $1.05 | $0.87 | 352,935 | $15.56 M |
| 07/11/2024 | $0.97 | $1.03 (6.19%) | $1.10 | $0.97 | 249,977 | $15.87 M |
| 07/10/2024 | $0.95 | $0.97 (2.65%) | $0.99 | $0.91 | 272,309 | $14.94 M |
| 07/09/2024 | $1.21 | $0.93 (-23.13%) | $1.40 | $0.91 | 881,166 | $14.33 M |
| 07/08/2024 | $1.27 | $1.15 (-9.45%) | $1.27 | $1.10 | 392,065 | $17.72 M |