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 (NRSNW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.77 0.78 0.77 0.78 0
17th Jul 2025 (Thu) 0.6734 0.6734 0.67 0.81 241
16th Jul 2025 (Wed) 0.5657 0.6618 0.5657 0.6618 40
15th Jul 2025 (Tue) 0.5657 0.5657 0.5595 0.5595 200
14th Jul 2025 (Mon) 0.5657 0.5657 0.55 0.55 0
11th Jul 2025 (Fri) 0.5657 0.5657 0.55 0.55 0
10th Jul 2025 (Thu) 0.5657 0.5998 0.5657 0.5998 0
9th Jul 2025 (Wed) 0.5657 0.5657 0.5504 0.5509 799
8th Jul 2025 (Tue) 0.55 0.5543 0.55 0.6699 1,100
7th Jul 2025 (Mon) 0.6526 0.6897 0.6526 0.6897 0
4th Jul 2025 (Fri) 0.6526 0.6897 0.6526 0.6897 0
3rd Jul 2025 (Thu) 0.6526 0.6897 0.6526 0.6897 0
2nd Jul 2025 (Wed) 0.6526 0.6526 0.6343 0.6343 0
1st Jul 2025 (Tue) 0.6526 0.6526 0.6343 0.6343 0
30th Jun 2025 (Mon) 0.6526 0.6526 0.6343 0.6343 0
27th Jun 2025 (Fri) 0.6526 0.6526 0.6526 0.6241 0
26th Jun 2025 (Thu) 0.77 0.77 0.5861 0.5861 0
25th Jun 2025 (Wed) 0.77 0.77 0.5096 0.5096 0
24th Jun 2025 (Tue) 0.77 0.77 0.6001 0.6001 0
23rd Jun 2025 (Mon) 0.77 0.77 0.68 0.68 30
20th Jun 2025 (Fri) 0.77 0.77 0.77 0.70 0
19th Jun 2025 (Thu) 0.6903 0.6903 0.6903 0.80 223
18th Jun 2025 (Wed) 0.6903 0.6903 0.6903 0.80 223
17th Jun 2025 (Tue) 0.89 0.89 0.71 0.71 0
16th Jun 2025 (Mon) 0.89 0.89 0.85 0.85 0
13th Jun 2025 (Fri) 0.89 0.89 0.78 0.78 1
12th Jun 2025 (Thu) 0.89 0.89 0.70 0.6999 635
11th Jun 2025 (Wed) 0.5005 0.5005 0.5005 0.535 100
10th Jun 2025 (Tue) 0.4899 0.5001 0.41 0.40 1,650
9th Jun 2025 (Mon) 0.43 0.43 0.43 0.45 384
6th Jun 2025 (Fri) 0.3804 0.3804 0.3804 0.3801 500
5th Jun 2025 (Thu) 0.4494 0.4494 0.439 0.439 0
4th Jun 2025 (Wed) 0.4494 0.4494 0.439 0.439 0
3rd Jun 2025 (Tue) 0.4494 0.4494 0.44 0.44 0
2nd Jun 2025 (Mon) 0.4494 0.4494 0.44 0.44 80
30th May 2025 (Fri) 0.4494 0.4494 0.4494 0.484 485
29th May 2025 (Thu) 0.32 0.47 0.32 0.47 0
28th May 2025 (Wed) 0.31 0.31 0.31 0.31 0
27th May 2025 (Tue) 0.30 0.30 0.30 0.30 0
26th May 2025 (Mon) 0.30 0.30 0.30 0.30 0
24th May 2025 (Sat) 0.32 0.32 0.3199 0.30 4,231
23rd May 2025 (Fri) 0.32 0.32 0.3199 0.3199 4,231
22nd May 2025 (Thu) 0.30 0.30 0.30 0.30 0
21st May 2025 (Wed) 0.2975 0.2975 0.2975 0.2975 0
20th May 2025 (Tue) 0.298 0.298 0.298 0.298 7,561
19th May 2025 (Mon) 0.25 0.25 0.25 0.25 0
FTSE 100 Latest
Value8,992.12
Change19.48