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
20th May 2026 (Wed) 0.7771 0.8424 0.7604 0.8099 3,469
19th May 2026 (Tue) 0.7801 0.7856 0.75 0.762 18,547
18th May 2026 (Mon) 0.85 0.85 0.75 0.7703 17,865
15th May 2026 (Fri) 0.845 0.845 0.82 0.8266 1,862
14th May 2026 (Thu) 0.8347 0.88 0.8347 0.8509 10,417
13th May 2026 (Wed) 0.82 0.8314 0.81 0.8325 8,868
12th May 2026 (Tue) 0.86 0.86 0.831 0.833 3,182
11th May 2026 (Mon) 0.865 0.865 0.83 0.835 14,426
8th May 2026 (Fri) 0.86 0.8671 0.8526 0.88 3,025
7th May 2026 (Thu) 0.90 0.90 0.8611 0.877 3,554
6th May 2026 (Wed) 0.97 0.97 0.81 0.8979 11,350
5th May 2026 (Tue) 0.90 0.95 0.90 0.9498 20,548
4th May 2026 (Mon) 0.881 0.8997 0.8756 0.89 9,502
1st May 2026 (Fri) 0.85 0.90 0.85 0.8966 19,464
30th Apr 2026 (Thu) 0.8333 0.84 0.8238 0.821 3,848
29th Apr 2026 (Wed) 0.79 0.79 0.77 0.8031 8,991
28th Apr 2026 (Tue) 0.77 0.84 0.757 0.8089 34,595
27th Apr 2026 (Mon) 0.79 0.79 0.7501 0.7505 5,589
24th Apr 2026 (Fri) 0.745 0.805 0.745 0.7501 11,459
23rd Apr 2026 (Thu) 0.72 0.73 0.71 0.7149 3,197
22nd Apr 2026 (Wed) 0.7021 0.7079 0.7011 0.7023 912
21st Apr 2026 (Tue) 0.7051 0.7079 0.68 0.69 13,800
20th Apr 2026 (Mon) 0.7193 0.7292 0.702 0.71 14,258
17th Apr 2026 (Fri) 0.7221 0.74 0.7006 0.707 12,538
16th Apr 2026 (Thu) 0.73 0.73 0.701 0.708 4,609
15th Apr 2026 (Wed) 0.73 0.74 0.7283 0.73 8,153
14th Apr 2026 (Tue) 0.7143 0.7221 0.71 0.71 2,057
13th Apr 2026 (Mon) 0.7259 0.7345 0.71 0.7108 2,266
10th Apr 2026 (Fri) 0.6959 0.7101 0.6849 0.70 5,086
9th Apr 2026 (Thu) 0.7207 0.7207 0.71 0.73 24,946
8th Apr 2026 (Wed) 0.73 0.74 0.7184 0.721 4,133
7th Apr 2026 (Tue) 0.769 0.769 0.7201 0.76 12,952
6th Apr 2026 (Mon) 0.8401 0.8401 0.75 0.762 32,534
3rd Apr 2026 (Fri) 0.7602 0.83 0.7601 0.83 1,441
2nd Apr 2026 (Thu) 0.7602 0.83 0.7601 0.83 1,441
1st Apr 2026 (Wed) 0.778 0.778 0.769 0.76 1,169
31st Mar 2026 (Tue) 0.7785 0.78 0.7785 0.755 289
30th Mar 2026 (Mon) 0.72 0.7491 0.70 0.731 1,339
27th Mar 2026 (Fri) 0.75 0.765 0.7371 0.731 400
26th Mar 2026 (Thu) 0.79 0.79 0.77 0.77 1,754
25th Mar 2026 (Wed) 0.76 0.7838 0.7579 0.77 7,430
24th Mar 2026 (Tue) 0.739 0.739 0.63 0.73 12,804
23rd Mar 2026 (Mon) 0.7569 0.78 0.752 0.741 1,560
FTSE 100 Latest
Value10,443.47
Change11.13