MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NRSN — NeuroSense Therapeutics Ltd. Ordinary Shares
NasdaqNeuroSense Therapeutics Ltd. Ordinary Shares
$4.07
+0.04(+0.99%)
- O
- 4.03
- H
- 4.33
- L
- 3.94
- V
- 17.77K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$4.07
Period Return+307%
Period High$7.50
Period Low$0.25
Avg Daily Volume317.2K
Total Trading Days365
NRSN — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $4.03 | $4.33 | $3.94 | $4.07 | +$0.04 | +0.99% | 17,773 | $4.08 | $3.94 $4.33 |
| Oct 5, 2026 | $4.06 | $4.54 | $3.96 | $4.03 | +$0.10 | +2.41% | 12,246 | $4.07 | $3.96 $4.54 |
| Oct 2, 2026 | $3.97 | $4.01 | $3.82 | $3.94 | $-0.12 | -2.84% | 24,231 | $3.91 | $3.82 $4.01 |
| Oct 1, 2026 | $4.37 | $4.37 | $3.83 | $4.05 | $-0.38 | -8.58% | 51,913 | $4.08 | $3.83 $4.37 |
| Sep 30, 2026 | $4.71 | $4.74 | $4.00 | $4.43 | $-0.35 | -7.32% | 40,387 | $4.41 | $4.00 $4.74 |
| Sep 29, 2026 | $5.04 | $5.54 | $4.36 | $4.78 | $-0.32 | -6.27% | 35,864 | $4.83 | $4.36 $5.54 |
| Sep 28, 2026 | $6.91 | $7.15 | $4.93 | $5.10 | $-1.85 | -26.62% | 61,786 | $5.72 | $4.93 $7.15 |
| Sep 25, 2026 | $7.18 | $7.18 | $6.73 | $6.95 | $-0.45 | -6.08% | 8,674 | $7.02 | $6.73 $7.18 |
| Sep 24, 2026 | $7.20 | $7.40 | $6.93 | $7.40 | +$0.00 | +0.00% | 8,880 | $7.07 | $6.93 $7.40 |
| Sep 23, 2026 | $7.35 | $7.40 | $6.80 | $7.40 | +$0.22 | +3.06% | 8,761 | $7.10 | $6.80 $7.40 |
| Sep 22, 2026 | $6.70 | $7.41 | $6.70 | $7.18 | +$0.56 | +8.46% | 28,550 | $7.17 | $6.70 $7.41 |
| Sep 21, 2026 | $6.42 | $6.85 | $6.40 | $6.62 | +$0.27 | +4.25% | 6,386 | $6.61 | $6.40 $6.85 |
| Sep 18, 2026 | $6.99 | $6.99 | $6.35 | $6.35 | $-0.37 | -5.51% | 7,377 | $6.60 | $6.35 $6.99 |
| Sep 17, 2026 | $6.35 | $6.95 | $6.30 | $6.72 | +$0.23 | +3.54% | 13,681 | $6.74 | $6.30 $6.95 |
| Sep 16, 2026 | $7.04 | $7.50 | $6.02 | $6.49 | $-0.54 | -7.68% | 24,764 | $6.97 | $6.02 $7.50 |
| Sep 15, 2026 | $6.43 | $7.29 | $6.06 | $7.03 | +$0.13 | +1.88% | 42,094 | $6.76 | $6.06 $7.29 |
| Sep 14, 2026 | $6.80 | $7.46 | $5.60 | $6.90 | +$6.55 | +1887.33% | 31,261 | $6.38 | $5.60 $7.46 |
| Sep 11, 2026 | $0.35 | $0.35 | $0.33 | $0.35 | +$0.02 | +4.58% | 233,416 | $0.33 | $0.33 $0.35 |
| Sep 10, 2026 | $0.38 | $0.39 | $0.33 | $0.33 | $-0.07 | -17.21% | 689,258 | $0.36 | $0.33 $0.39 |
| Sep 9, 2026 | $0.43 | $0.45 | $0.40 | $0.40 | $-0.02 | -4.09% | 339,860 | $0.39 | $0.40 $0.45 |
| Sep 8, 2026 | $0.51 | $0.52 | $0.36 | $0.42 | $-0.09 | -18.15% | 1,024,278 | $0.46 | $0.36 $0.52 |
| Sep 4, 2026 | $0.40 | $0.53 | $0.36 | $0.51 | +$0.11 | +27.19% | 4,224,384 | $0.46 | $0.36 $0.53 |
| Sep 3, 2026 | $0.45 | $0.45 | $0.40 | $0.40 | $-0.01 | -2.24% | 85,673 | $0.42 | $0.40 $0.45 |
| Sep 2, 2026 | $0.42 | $0.45 | $0.39 | $0.41 | $-0.01 | -2.21% | 211,668 | $0.40 | $0.39 $0.45 |
| Sep 1, 2026 | $0.43 | $0.45 | $0.41 | $0.42 | $-0.01 | -1.55% | 80,097 | $0.42 | $0.41 $0.45 |
| Aug 31, 2026 | $0.45 | $0.45 | $0.41 | $0.43 | +$0.01 | +1.50% | 167,910 | $0.43 | $0.41 $0.45 |
| Aug 28, 2026 | $0.44 | $0.45 | $0.42 | $0.42 | $-0.02 | -4.22% | 95,636 | $0.43 | $0.42 $0.45 |
| Aug 27, 2026 | $0.40 | $0.44 | $0.40 | $0.44 | +$0.03 | +7.31% | 58,933 | $0.42 | $0.40 $0.44 |
| Aug 26, 2026 | $0.41 | $0.44 | $0.39 | $0.41 | +$0.03 | +6.98% | 204,414 | $0.41 | $0.39 $0.44 |
| Aug 25, 2026 | $0.39 | $0.42 | $0.37 | $0.38 | +$0.01 | +1.95% | 191,099 | $0.38 | $0.37 $0.42 |