Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Neurosense Ther (NRSN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 6.72 6.87 5.00 5.09 2,770
25th Sep 2026 (Fri) 7.19 7.19 6.95 6.95 30
24th Sep 2026 (Thu) 7.19 7.19 6.93 7.00 739
23rd Sep 2026 (Wed) 6.93 7.30 6.93 7.30 26
22nd Sep 2026 (Tue) 6.93 7.33 6.93 7.18 1,054
21st Sep 2026 (Mon) 6.85 6.85 6.85 6.62 238
18th Sep 2026 (Fri) 6.57 6.59 6.50 6.35 968
17th Sep 2026 (Thu) 6.94 6.94 6.78 6.72 696
16th Sep 2026 (Wed) 7.49 7.49 6.40 6.49 2,722
15th Sep 2026 (Tue) 6.50 7.08 6.445 7.03 6,279
14th Sep 2026 (Mon) 6.04 6.30 5.88 6.90 2,254
11th Sep 2026 (Fri) 0.3393 0.3393 0.33 0.3472 8,764
10th Sep 2026 (Thu) 0.3825 0.3868 0.3375 0.332 28,628
9th Sep 2026 (Wed) 0.4323 0.4323 0.399 0.401 49,649
8th Sep 2026 (Tue) 0.51 0.51 0.36 0.4181 103,515
7th Sep 2026 (Mon) 0.4103 0.5234 0.36 0.5108 255,434
4th Sep 2026 (Fri) 0.4103 0.5234 0.36 0.5108 255,434
3rd Sep 2026 (Thu) 0.43 0.43 0.40 0.4016 7,498
2nd Sep 2026 (Wed) 0.41 0.4315 0.3988 0.4108 18,164
1st Sep 2026 (Tue) 0.4299 0.4325 0.41 0.4201 5,499
31st Aug 2026 (Mon) 0.438 0.438 0.4189 0.4267 2,789
28th Aug 2026 (Fri) 0.44 0.44 0.4206 0.4204 1,200
27th Aug 2026 (Thu) 0.42 0.431 0.42 0.4389 15,623
26th Aug 2026 (Wed) 0.40 0.4204 0.398 0.409 9,275
25th Aug 2026 (Tue) 0.387 0.40 0.3701 0.3823 7,652
24th Aug 2026 (Mon) 0.375 0.38 0.3726 0.375 2,894
21st Aug 2026 (Fri) 0.3688 0.3803 0.3688 0.3763 5,080
20th Aug 2026 (Thu) 0.3915 0.3915 0.3481 0.3504 3,998
19th Aug 2026 (Wed) 0.411 0.50 0.2502 0.398 36,132
18th Aug 2026 (Tue) 0.4203 0.4267 0.382 0.382 15,125
17th Aug 2026 (Mon) 0.481 0.481 0.43 0.432 53,434
14th Aug 2026 (Fri) 0.453 0.4531 0.4383 0.4531 3,350
13th Aug 2026 (Thu) 0.4601 0.4601 0.4451 0.4431 3,658
12th Aug 2026 (Wed) 0.4699 0.50 0.46 0.4687 12,304
11th Aug 2026 (Tue) 0.5052 0.5052 0.4562 0.4744 14,664
10th Aug 2026 (Mon) 0.5149 0.519 0.4801 0.4842 8,583
7th Aug 2026 (Fri) 0.50 0.50 0.4723 0.4999 4,834
6th Aug 2026 (Thu) 0.53 0.5607 0.4914 0.503 26,819
5th Aug 2026 (Wed) 0.54 0.5999 0.5299 0.5418 8,695
4th Aug 2026 (Tue) 0.4485 0.519 0.44 0.5199 11,999
3rd Aug 2026 (Mon) 0.403 0.4987 0.4001 0.467 22,273
31st Jul 2026 (Fri) 0.48 0.48 0.45 0.4652 21,950
30th Jul 2026 (Thu) 0.4801 0.488 0.46 0.476 9,405
29th Jul 2026 (Wed) 0.5501 0.5522 0.47 0.4802 136,141
FTSE 100 Latest
Value10,707.62
Change22.74