NasdaqCM - Nasdaq Real Time Price USD
NeuroSense Therapeutics Ltd. (NRSN)
1.6900
+0.1500
+(9.74%)
At close: June 2 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 1.5800 | 1.7500 | 1.5800 | 1.6900 | 1.6900 | 289,600 |
| May 30, 2025 | 1.5200 | 1.5700 | 1.4400 | 1.5400 | 1.5400 | 140,600 |
| May 29, 2025 | 1.6000 | 1.6470 | 1.4500 | 1.5000 | 1.5000 | 472,000 |
| May 28, 2025 | 1.5200 | 1.6000 | 1.5200 | 1.5800 | 1.5800 | 129,400 |
| May 27, 2025 | 1.6100 | 1.6100 | 1.5000 | 1.5200 | 1.5200 | 181,400 |
| May 23, 2025 | 1.4000 | 1.5680 | 1.3900 | 1.5200 | 1.5200 | 304,000 |
| May 22, 2025 | 1.5000 | 1.5400 | 1.4100 | 1.4600 | 1.4600 | 240,400 |
| May 21, 2025 | 1.6000 | 1.6000 | 1.2200 | 1.5000 | 1.5000 | 791,700 |
| May 20, 2025 | 1.3800 | 1.6300 | 1.3700 | 1.6300 | 1.6300 | 732,500 |
| May 19, 2025 | 1.3200 | 1.3900 | 1.3200 | 1.3700 | 1.3700 | 264,300 |
| May 16, 2025 | 1.2900 | 1.3400 | 1.2500 | 1.3200 | 1.3200 | 284,200 |
| May 15, 2025 | 1.2800 | 1.2800 | 1.1900 | 1.2600 | 1.2600 | 170,900 |
| May 14, 2025 | 1.3400 | 1.3600 | 1.1800 | 1.2180 | 1.2180 | 245,800 |
| May 13, 2025 | 1.1300 | 1.3900 | 1.1200 | 1.2600 | 1.2600 | 847,900 |
| May 12, 2025 | 1.0800 | 1.1200 | 1.0500 | 1.1000 | 1.1000 | 198,300 |
| May 9, 2025 | 1.0600 | 1.0650 | 1.0200 | 1.0440 | 1.0440 | 25,800 |
| May 8, 2025 | 1.0500 | 1.0800 | 0.9900 | 1.0500 | 1.0500 | 69,200 |
| May 7, 2025 | 1.0400 | 1.0700 | 0.9900 | 1.0180 | 1.0180 | 163,100 |
| May 6, 2025 | 1.0700 | 1.0900 | 1.0100 | 1.0310 | 1.0310 | 64,500 |
| May 5, 2025 | 1.0200 | 1.0900 | 1.0200 | 1.0700 | 1.0700 | 145,500 |
| May 2, 2025 | 1.0200 | 1.0300 | 0.9900 | 1.0300 | 1.0300 | 90,900 |
| May 1, 2025 | 0.9800 | 1.0400 | 0.9300 | 1.0380 | 1.0380 | 130,700 |
| Apr 30, 2025 | 0.9600 | 1.0000 | 0.9500 | 0.9800 | 0.9800 | 53,700 |
| Apr 29, 2025 | 0.9850 | 1.0000 | 0.9500 | 0.9700 | 0.9700 | 56,200 |
| Apr 28, 2025 | 0.9760 | 1.0200 | 0.9700 | 0.9790 | 0.9790 | 119,800 |
| Apr 25, 2025 | 1.0000 | 1.0160 | 0.9700 | 1.0000 | 1.0000 | 70,600 |
| Apr 24, 2025 | 1.0200 | 1.0200 | 0.9600 | 1.0000 | 1.0000 | 119,500 |
| Apr 23, 2025 | 1.0400 | 1.0400 | 0.9500 | 0.9870 | 0.9870 | 81,600 |
| Apr 22, 2025 | 1.0100 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 71,000 |
| Apr 21, 2025 | 1.0200 | 1.0200 | 0.9650 | 1.0000 | 1.0000 | 89,100 |
| Apr 17, 2025 | 1.0700 | 1.0700 | 0.9800 | 1.0330 | 1.0330 | 134,300 |
| Apr 16, 2025 | 1.0800 | 1.0800 | 1.0250 | 1.0310 | 1.0310 | 77,900 |
| Apr 15, 2025 | 1.0900 | 1.0900 | 1.0000 | 1.0600 | 1.0600 | 115,300 |
| Apr 14, 2025 | 1.0900 | 1.0900 | 1.0100 | 1.0800 | 1.0800 | 168,000 |
| Apr 11, 2025 | 1.0200 | 1.0700 | 0.9650 | 1.0600 | 1.0600 | 139,300 |
| Apr 10, 2025 | 0.9290 | 1.0000 | 0.9290 | 0.9890 | 0.9890 | 126,700 |
| Apr 9, 2025 | 0.9490 | 0.9620 | 0.8950 | 0.9500 | 0.9500 | 208,000 |
| Apr 8, 2025 | 0.9900 | 1.0000 | 0.9300 | 0.9480 | 0.9480 | 96,400 |
| Apr 7, 2025 | 0.9900 | 1.0200 | 0.9200 | 0.9700 | 0.9700 | 107,900 |
| Apr 4, 2025 | 0.8600 | 1.0400 | 0.8500 | 0.9900 | 0.9900 | 165,500 |
| Apr 3, 2025 | 0.9000 | 0.9900 | 0.9000 | 0.9470 | 0.9470 | 134,500 |
| Apr 2, 2025 | 0.9330 | 0.9500 | 0.8900 | 0.9190 | 0.9190 | 86,100 |
| Apr 1, 2025 | 0.9200 | 0.9790 | 0.8800 | 0.9090 | 0.9090 | 165,400 |
| Mar 31, 2025 | 0.9650 | 0.9860 | 0.8940 | 0.9300 | 0.9300 | 194,200 |
| Mar 28, 2025 | 1.0200 | 1.0250 | 0.9560 | 0.9950 | 0.9950 | 195,900 |
| Mar 27, 2025 | 1.1300 | 1.1300 | 1.0200 | 1.0400 | 1.0400 | 157,300 |
| Mar 26, 2025 | 1.1200 | 1.1200 | 1.0600 | 1.0870 | 1.0870 | 77,900 |
| Mar 25, 2025 | 1.1100 | 1.1100 | 1.0750 | 1.1000 | 1.1000 | 91,000 |
| Mar 24, 2025 | 1.1100 | 1.1100 | 1.0600 | 1.0800 | 1.0800 | 148,500 |
| Mar 21, 2025 | 1.1000 | 1.1000 | 1.0300 | 1.0700 | 1.0700 | 118,900 |
| Mar 20, 2025 | 1.0800 | 1.1410 | 1.0000 | 1.0670 | 1.0670 | 379,500 |
| Mar 19, 2025 | 1.1600 | 1.1600 | 1.0600 | 1.0710 | 1.0710 | 180,900 |
| Mar 18, 2025 | 1.2000 | 1.2000 | 1.1020 | 1.1200 | 1.1200 | 114,900 |
| Mar 17, 2025 | 1.2000 | 1.2300 | 1.1300 | 1.1760 | 1.1760 | 290,100 |
| Mar 14, 2025 | 1.1400 | 1.2130 | 1.1400 | 1.1800 | 1.1800 | 437,500 |
| Mar 13, 2025 | 1.1500 | 1.1500 | 1.0700 | 1.1200 | 1.1200 | 79,900 |
| Mar 12, 2025 | 1.0800 | 1.1210 | 1.0800 | 1.0900 | 1.0900 | 68,500 |
| Mar 11, 2025 | 1.0900 | 1.1270 | 0.9630 | 1.0700 | 1.0700 | 431,800 |
| Mar 10, 2025 | 1.1300 | 1.1500 | 1.0800 | 1.0820 | 1.0820 | 107,900 |
| Mar 7, 2025 | 1.1600 | 1.1690 | 1.1000 | 1.1300 | 1.1300 | 106,700 |
| Mar 6, 2025 | 1.1500 | 1.1680 | 1.1300 | 1.1580 | 1.1580 | 78,200 |
| Mar 5, 2025 | 1.1900 | 1.1900 | 1.1010 | 1.1500 | 1.1500 | 80,600 |
| Mar 4, 2025 | 1.0500 | 1.2000 | 1.0500 | 1.1000 | 1.1000 | 183,300 |
| Mar 3, 2025 | 1.1200 | 1.1500 | 1.0500 | 1.0500 | 1.0500 | 198,000 |
| Feb 28, 2025 | 1.1300 | 1.1300 | 1.0810 | 1.1080 | 1.1080 | 80,200 |
| Feb 27, 2025 | 1.0600 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 83,600 |
| Feb 26, 2025 | 1.0700 | 1.0970 | 1.0500 | 1.0700 | 1.0700 | 38,800 |
| Feb 25, 2025 | 1.1000 | 1.1100 | 1.0240 | 1.0700 | 1.0700 | 93,200 |
| Feb 24, 2025 | 1.1200 | 1.1390 | 1.0800 | 1.0850 | 1.0850 | 61,100 |
| Feb 21, 2025 | 1.1300 | 1.1300 | 1.0600 | 1.0900 | 1.0900 | 108,000 |
| Feb 20, 2025 | 1.1400 | 1.1400 | 1.0800 | 1.1000 | 1.1000 | 100,000 |
| Feb 19, 2025 | 1.1900 | 1.2190 | 1.0900 | 1.1300 | 1.1300 | 232,200 |
| Feb 18, 2025 | 1.1630 | 1.2400 | 1.1200 | 1.1500 | 1.1500 | 351,800 |
| Feb 14, 2025 | 1.1900 | 1.1940 | 1.1500 | 1.1550 | 1.1550 | 68,500 |
| Feb 13, 2025 | 1.1500 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 46,300 |
| Feb 12, 2025 | 1.1500 | 1.1800 | 1.1200 | 1.1570 | 1.1570 | 53,600 |
| Feb 11, 2025 | 1.1500 | 1.1600 | 1.1200 | 1.1500 | 1.1500 | 158,100 |
| Feb 10, 2025 | 1.1700 | 1.1800 | 1.1150 | 1.1300 | 1.1300 | 65,300 |
| Feb 7, 2025 | 1.1800 | 1.2100 | 1.1400 | 1.1600 | 1.1600 | 81,800 |
| Feb 6, 2025 | 1.1900 | 1.2100 | 1.1500 | 1.1820 | 1.1820 | 148,500 |
| Feb 5, 2025 | 1.2200 | 1.2390 | 1.1500 | 1.1700 | 1.1700 | 44,700 |
| Feb 4, 2025 | 1.1600 | 1.2810 | 1.1300 | 1.1900 | 1.1900 | 363,400 |
| Feb 3, 2025 | 1.1200 | 1.2000 | 1.1100 | 1.1800 | 1.1800 | 206,300 |
| Jan 31, 2025 | 1.0800 | 1.1200 | 1.0320 | 1.1100 | 1.1100 | 132,100 |
| Jan 30, 2025 | 1.0500 | 1.0800 | 1.0100 | 1.0600 | 1.0600 | 286,000 |
| Jan 29, 2025 | 1.0400 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 124,200 |
| Jan 28, 2025 | 1.0300 | 1.0800 | 1.0200 | 1.0400 | 1.0400 | 172,300 |
| Jan 27, 2025 | 1.1400 | 1.1400 | 1.0200 | 1.0500 | 1.0500 | 303,800 |
| Jan 24, 2025 | 1.1400 | 1.1400 | 1.0600 | 1.1000 | 1.1000 | 138,700 |
| Jan 23, 2025 | 1.0800 | 1.1400 | 1.0600 | 1.1300 | 1.1300 | 239,300 |
| Jan 22, 2025 | 1.1400 | 1.1400 | 1.0700 | 1.0900 | 1.0900 | 134,200 |
| Jan 21, 2025 | 1.1000 | 1.1400 | 1.0650 | 1.1300 | 1.1300 | 323,600 |
| Jan 17, 2025 | 1.1000 | 1.1200 | 1.0500 | 1.0900 | 1.0900 | 83,300 |
| Jan 16, 2025 | 1.0800 | 1.1330 | 1.0100 | 1.1200 | 1.1200 | 182,700 |
| Jan 15, 2025 | 1.0700 | 1.0720 | 1.0120 | 1.0350 | 1.0350 | 82,000 |
| Jan 14, 2025 | 1.0500 | 1.0900 | 1.0200 | 1.0300 | 1.0300 | 75,900 |
| Jan 13, 2025 | 1.0500 | 1.0800 | 1.0100 | 1.0360 | 1.0360 | 102,500 |
| Jan 10, 2025 | 1.1200 | 1.1200 | 1.0000 | 1.0400 | 1.0400 | 148,200 |
| Jan 8, 2025 | 1.1650 | 1.1650 | 1.1000 | 1.1180 | 1.1180 | 97,600 |
| Jan 7, 2025 | 1.2300 | 1.2400 | 1.1500 | 1.1870 | 1.1870 | 100,300 |
| Jan 6, 2025 | 1.2000 | 1.2900 | 1.1800 | 1.2100 | 1.2100 | 139,700 |
| Jan 3, 2025 | 1.1600 | 1.2300 | 1.1600 | 1.1900 | 1.1900 | 129,500 |
| Jan 2, 2025 | 1.2000 | 1.2150 | 1.1400 | 1.1500 | 1.1500 | 149,900 |
| Dec 31, 2024 | 1.2600 | 1.2800 | 1.1400 | 1.2000 | 1.2000 | 227,900 |
| Dec 30, 2024 | 1.2800 | 1.3300 | 1.1700 | 1.2400 | 1.2400 | 319,100 |
| Dec 27, 2024 | 1.2300 | 1.3300 | 1.2300 | 1.2800 | 1.2800 | 160,500 |
| Dec 26, 2024 | 1.2400 | 1.2900 | 1.2000 | 1.2700 | 1.2700 | 436,400 |
| Dec 24, 2024 | 1.2000 | 1.3000 | 1.1840 | 1.2800 | 1.2800 | 360,200 |
| Dec 23, 2024 | 1.2000 | 1.2800 | 0.9600 | 1.2500 | 1.2500 | 1,450,800 |
| Dec 20, 2024 | 1.2200 | 1.4200 | 1.2200 | 1.3600 | 1.3600 | 1,275,300 |
| Dec 19, 2024 | 1.1300 | 1.3200 | 1.0800 | 1.2800 | 1.2800 | 972,100 |
| Dec 18, 2024 | 1.0800 | 1.2000 | 1.0500 | 1.1400 | 1.1400 | 994,200 |
| Dec 17, 2024 | 0.9200 | 1.1300 | 0.8600 | 1.0900 | 1.0900 | 730,800 |
| Dec 16, 2024 | 0.8600 | 0.9300 | 0.8100 | 0.8840 | 0.8840 | 557,500 |
| Dec 13, 2024 | 0.9100 | 0.9380 | 0.8100 | 0.8600 | 0.8600 | 277,600 |
| Dec 12, 2024 | 0.9200 | 0.9500 | 0.8510 | 0.9300 | 0.9300 | 133,500 |
| Dec 11, 2024 | 0.9700 | 0.9800 | 0.8800 | 0.9100 | 0.9100 | 946,700 |
| Dec 10, 2024 | 1.0500 | 1.0500 | 0.9500 | 1.0200 | 1.0200 | 177,200 |
| Dec 9, 2024 | 1.0800 | 1.0800 | 0.9900 | 1.0200 | 1.0200 | 235,600 |
| Dec 6, 2024 | 1.0500 | 1.0800 | 1.0000 | 1.0400 | 1.0400 | 180,400 |
| Dec 5, 2024 | 1.1180 | 1.1180 | 1.0200 | 1.0400 | 1.0400 | 95,600 |
| Dec 4, 2024 | 1.1500 | 1.1500 | 1.0200 | 1.0700 | 1.0700 | 241,200 |
| Dec 3, 2024 | 1.0800 | 1.1500 | 1.0600 | 1.1300 | 1.1300 | 214,100 |
| Dec 2, 2024 | 1.0500 | 1.2900 | 1.0500 | 1.1200 | 1.1200 | 1,181,300 |
| Nov 29, 2024 | 0.9400 | 1.0800 | 0.9080 | 0.9800 | 0.9800 | 323,400 |
| Nov 27, 2024 | 0.8900 | 0.9500 | 0.8000 | 0.9300 | 0.9300 | 154,000 |
| Nov 26, 2024 | 0.9220 | 0.9510 | 0.8800 | 0.9000 | 0.9000 | 106,500 |
| Nov 25, 2024 | 0.9000 | 0.9500 | 0.8600 | 0.8770 | 0.8770 | 208,900 |
| Nov 22, 2024 | 0.9200 | 0.9570 | 0.8510 | 0.9000 | 0.9000 | 118,200 |
| Nov 21, 2024 | 0.9800 | 1.0200 | 0.9110 | 0.9200 | 0.9200 | 143,500 |
| Nov 20, 2024 | 1.1100 | 1.1150 | 0.9700 | 0.9900 | 0.9900 | 195,100 |
| Nov 19, 2024 | 1.1500 | 1.1900 | 1.1100 | 1.1150 | 1.1150 | 167,800 |
| Nov 18, 2024 | 1.2500 | 1.2650 | 1.1400 | 1.1800 | 1.1800 | 121,800 |
| Nov 15, 2024 | 1.2800 | 1.2810 | 1.1900 | 1.2300 | 1.2300 | 178,800 |
| Nov 14, 2024 | 1.3000 | 1.3300 | 1.2700 | 1.3000 | 1.3000 | 50,900 |
| Nov 13, 2024 | 1.3500 | 1.3500 | 1.2700 | 1.3300 | 1.3300 | 111,000 |
| Nov 12, 2024 | 1.3100 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 48,200 |
| Nov 11, 2024 | 1.3000 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 121,300 |
| Nov 8, 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 24,000 |
| Nov 7, 2024 | 1.3100 | 1.3360 | 1.2300 | 1.2900 | 1.2900 | 77,400 |
| Nov 6, 2024 | 1.2900 | 1.3000 | 1.2400 | 1.2800 | 1.2800 | 100,400 |
| Nov 5, 2024 | 1.2500 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | 74,500 |
| Nov 4, 2024 | 1.2600 | 1.3400 | 1.1400 | 1.2300 | 1.2300 | 388,600 |
| Nov 1, 2024 | 1.3000 | 1.3800 | 1.2300 | 1.2700 | 1.2700 | 492,400 |
| Oct 31, 2024 | 1.3100 | 1.3200 | 1.1200 | 1.2500 | 1.2500 | 362,000 |
| Oct 30, 2024 | 1.3200 | 1.3400 | 1.2900 | 1.3000 | 1.3000 | 38,200 |
| Oct 29, 2024 | 1.3900 | 1.4000 | 1.2700 | 1.3400 | 1.3400 | 111,900 |
| Oct 28, 2024 | 1.3000 | 1.3950 | 1.2900 | 1.3500 | 1.3500 | 810,600 |
| Oct 25, 2024 | 1.2500 | 1.3200 | 1.2400 | 1.2700 | 1.2700 | 331,800 |
| Oct 24, 2024 | 1.1400 | 1.2400 | 1.0500 | 1.2100 | 1.2100 | 312,400 |
| Oct 23, 2024 | 1.1100 | 1.1700 | 1.1100 | 1.1500 | 1.1500 | 34,000 |
| Oct 22, 2024 | 1.1100 | 1.1500 | 1.0700 | 1.1500 | 1.1500 | 26,000 |
| Oct 21, 2024 | 1.0800 | 1.1000 | 1.0400 | 1.1000 | 1.1000 | 55,800 |
| Oct 18, 2024 | 1.1400 | 1.1500 | 1.0500 | 1.0700 | 1.0700 | 60,900 |
| Oct 17, 2024 | 1.0000 | 1.1000 | 0.9580 | 1.1000 | 1.1000 | 100,300 |
| Oct 16, 2024 | 0.9680 | 1.0000 | 0.9200 | 0.9800 | 0.9800 | 143,900 |
| Oct 15, 2024 | 1.1600 | 1.2200 | 0.9550 | 0.9570 | 0.9570 | 388,400 |
| Oct 14, 2024 | 1.0900 | 1.1200 | 1.0300 | 1.0900 | 1.0900 | 148,100 |
| Oct 11, 2024 | 1.2200 | 1.2400 | 1.0900 | 1.1300 | 1.1300 | 263,300 |
| Oct 10, 2024 | 1.1900 | 1.2200 | 1.1000 | 1.2200 | 1.2200 | 90,500 |
| Oct 9, 2024 | 1.2400 | 1.2500 | 1.0900 | 1.2240 | 1.2240 | 221,400 |
| Oct 8, 2024 | 1.2560 | 1.2700 | 1.2200 | 1.2200 | 1.2200 | 30,500 |
| Oct 7, 2024 | 1.2300 | 1.2900 | 1.2100 | 1.2500 | 1.2500 | 74,400 |
| Oct 4, 2024 | 1.2400 | 1.2800 | 1.2200 | 1.2600 | 1.2600 | 50,200 |
| Oct 3, 2024 | 1.1900 | 1.2800 | 1.1900 | 1.2200 | 1.2200 | 49,000 |
| Oct 2, 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 27,900 |
| Oct 1, 2024 | 1.2300 | 1.2300 | 1.1700 | 1.2200 | 1.2200 | 75,900 |
| Sep 30, 2024 | 1.2700 | 1.3700 | 1.2400 | 1.2700 | 1.2700 | 64,900 |
| Sep 27, 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 64,400 |
| Sep 26, 2024 | 1.2000 | 1.2800 | 1.1100 | 1.2700 | 1.2700 | 106,100 |
| Sep 25, 2024 | 1.3300 | 1.3300 | 1.1700 | 1.2000 | 1.2000 | 185,600 |
| Sep 24, 2024 | 1.2600 | 1.2900 | 0.9000 | 1.2500 | 1.2500 | 802,300 |
| Sep 23, 2024 | 1.2900 | 1.3250 | 1.2600 | 1.2950 | 1.2950 | 61,200 |
| Sep 20, 2024 | 1.3100 | 1.3500 | 1.2030 | 1.3000 | 1.3000 | 93,400 |
| Sep 19, 2024 | 1.3900 | 1.3900 | 1.3100 | 1.3500 | 1.3500 | 67,900 |
| Sep 18, 2024 | 1.3300 | 1.3650 | 1.3100 | 1.3500 | 1.3500 | 77,300 |
| Sep 17, 2024 | 1.3500 | 1.4200 | 1.3100 | 1.3400 | 1.3400 | 125,700 |
| Sep 16, 2024 | 1.2500 | 1.4550 | 1.2500 | 1.3400 | 1.3400 | 334,400 |
| Sep 13, 2024 | 1.3500 | 1.3500 | 1.1900 | 1.3500 | 1.3500 | 197,200 |
| Sep 12, 2024 | 1.2800 | 1.3500 | 1.2200 | 1.2900 | 1.2900 | 316,400 |
| Sep 11, 2024 | 1.1500 | 1.3100 | 1.0600 | 1.2200 | 1.2200 | 488,300 |
| Sep 10, 2024 | 1.1200 | 1.1800 | 1.0500 | 1.1600 | 1.1600 | 255,000 |
| Sep 9, 2024 | 0.9590 | 1.1400 | 0.9390 | 1.1100 | 1.1100 | 713,300 |
| Sep 6, 2024 | 0.9400 | 0.9450 | 0.8820 | 0.9410 | 0.9410 | 94,100 |
| Sep 5, 2024 | 0.9510 | 0.9690 | 0.9260 | 0.9500 | 0.9500 | 81,700 |
| Sep 4, 2024 | 0.9800 | 0.9900 | 0.9310 | 0.9700 | 0.9700 | 102,300 |
| Sep 3, 2024 | 0.9160 | 0.9900 | 0.8820 | 0.9800 | 0.9800 | 593,400 |
| Aug 30, 2024 | 0.7300 | 0.9500 | 0.7300 | 0.8900 | 0.8900 | 1,371,400 |
| Aug 29, 2024 | 0.7440 | 0.7600 | 0.6800 | 0.7600 | 0.7600 | 372,800 |
| Aug 28, 2024 | 0.7210 | 0.7550 | 0.6730 | 0.7090 | 0.7090 | 2,183,100 |
| Aug 27, 2024 | 0.7880 | 0.8290 | 0.7310 | 0.7410 | 0.7410 | 133,500 |
| Aug 26, 2024 | 0.8010 | 0.8300 | 0.7560 | 0.8120 | 0.8120 | 158,900 |
| Aug 23, 2024 | 0.8200 | 0.8450 | 0.7900 | 0.8300 | 0.8300 | 138,900 |
| Aug 22, 2024 | 0.7660 | 0.8400 | 0.7020 | 0.8270 | 0.8270 | 285,400 |
| Aug 21, 2024 | 0.8300 | 0.8300 | 0.7620 | 0.8100 | 0.8100 | 71,100 |
| Aug 20, 2024 | 0.7600 | 0.8500 | 0.7600 | 0.8090 | 0.8090 | 170,500 |
| Aug 19, 2024 | 0.7500 | 0.7700 | 0.7440 | 0.7660 | 0.7660 | 43,100 |
| Aug 16, 2024 | 0.7200 | 0.7700 | 0.7000 | 0.7700 | 0.7700 | 42,900 |
| Aug 15, 2024 | 0.7000 | 0.7500 | 0.6900 | 0.7400 | 0.7400 | 110,500 |
| Aug 14, 2024 | 0.6610 | 0.7100 | 0.6570 | 0.7000 | 0.7000 | 39,500 |
| Aug 13, 2024 | 0.6850 | 0.7000 | 0.6400 | 0.7000 | 0.7000 | 94,600 |
| Aug 12, 2024 | 0.6740 | 0.7000 | 0.6360 | 0.7000 | 0.7000 | 43,800 |
| Aug 9, 2024 | 0.6590 | 0.7000 | 0.6400 | 0.6590 | 0.6590 | 35,600 |
| Aug 8, 2024 | 0.6890 | 0.7280 | 0.6000 | 0.6280 | 0.6280 | 214,100 |
| Aug 7, 2024 | 0.7650 | 0.7990 | 0.5990 | 0.6630 | 0.6630 | 476,600 |
| Aug 6, 2024 | 0.7040 | 0.7300 | 0.6700 | 0.6900 | 0.6900 | 55,600 |
| Aug 5, 2024 | 0.6460 | 0.7500 | 0.6460 | 0.6970 | 0.6970 | 175,200 |
| Aug 2, 2024 | 0.6400 | 0.7380 | 0.6400 | 0.7380 | 0.7380 | 197,700 |
| Aug 1, 2024 | 0.8240 | 0.8770 | 0.6370 | 0.6800 | 0.6800 | 4,120,800 |
| Jul 31, 2024 | 0.8100 | 0.8100 | 0.7000 | 0.7600 | 0.7600 | 54,500 |
| Jul 30, 2024 | 0.7520 | 0.8090 | 0.7210 | 0.7210 | 0.7210 | 42,300 |
| Jul 29, 2024 | 0.7900 | 0.8200 | 0.7600 | 0.7710 | 0.7710 | 80,700 |
| Jul 26, 2024 | 0.8030 | 0.8450 | 0.7800 | 0.8090 | 0.8090 | 44,300 |
| Jul 25, 2024 | 0.8100 | 0.8400 | 0.7890 | 0.8100 | 0.8100 | 47,200 |
| Jul 24, 2024 | 0.8020 | 0.8400 | 0.7810 | 0.8290 | 0.8290 | 130,900 |
| Jul 23, 2024 | 0.7800 | 0.7900 | 0.7500 | 0.7810 | 0.7810 | 77,700 |
| Jul 22, 2024 | 0.7500 | 0.7890 | 0.7200 | 0.7700 | 0.7700 | 87,800 |
| Jul 19, 2024 | 0.7610 | 0.7910 | 0.5120 | 0.7320 | 0.7320 | 1,120,800 |
| Jul 18, 2024 | 0.7700 | 0.7880 | 0.7000 | 0.7600 | 0.7600 | 318,900 |
| Jul 17, 2024 | 0.8710 | 0.8710 | 0.7300 | 0.7880 | 0.7880 | 669,800 |
| Jul 16, 2024 | 0.9600 | 0.9600 | 0.7850 | 0.8790 | 0.8790 | 498,200 |
| Jul 15, 2024 | 1.0100 | 1.0300 | 0.9000 | 0.9240 | 0.9240 | 198,900 |
| Jul 12, 2024 | 1.0300 | 1.0500 | 0.8670 | 1.0100 | 1.0100 | 352,800 |
| Jul 11, 2024 | 0.9700 | 1.1000 | 0.9700 | 1.0300 | 1.0300 | 249,900 |
| Jul 10, 2024 | 0.9450 | 0.9900 | 0.9100 | 0.9700 | 0.9700 | 272,200 |
| Jul 9, 2024 | 1.2100 | 1.4000 | 0.9070 | 0.9300 | 0.9300 | 880,400 |
| Jul 8, 2024 | 1.2700 | 1.2700 | 1.1000 | 1.1500 | 1.1500 | 392,100 |
| Jul 5, 2024 | 1.3000 | 1.3200 | 1.0500 | 1.2300 | 1.2300 | 350,900 |
| Jul 3, 2024 | 1.3400 | 1.4000 | 1.2400 | 1.3200 | 1.3200 | 466,300 |
| Jul 2, 2024 | 1.0900 | 1.5000 | 1.0700 | 1.2400 | 1.2400 | 2,511,100 |
| Jul 1, 2024 | 1.0600 | 1.1300 | 0.9800 | 1.0800 | 1.0800 | 1,436,200 |
| Jun 28, 2024 | 1.0200 | 1.1400 | 0.9590 | 1.1200 | 1.1200 | 510,000 |
| Jun 27, 2024 | 0.8700 | 1.0400 | 0.8700 | 1.0200 | 1.0200 | 211,600 |
| Jun 26, 2024 | 0.8070 | 0.8520 | 0.6980 | 0.8520 | 0.8520 | 132,100 |
| Jun 25, 2024 | 0.8400 | 0.8500 | 0.8000 | 0.8460 | 0.8460 | 32,300 |
| Jun 24, 2024 | 0.8410 | 0.8900 | 0.8000 | 0.8450 | 0.8450 | 122,500 |
| Jun 21, 2024 | 0.9100 | 0.9400 | 0.8210 | 0.8980 | 0.8980 | 72,500 |
| Jun 20, 2024 | 0.9300 | 0.9520 | 0.8400 | 0.9000 | 0.9000 | 57,300 |
| Jun 18, 2024 | 0.9220 | 0.9600 | 0.8820 | 0.9200 | 0.9200 | 28,700 |
| Jun 17, 2024 | 0.9780 | 1.0000 | 0.8280 | 0.9330 | 0.9330 | 274,700 |
| Jun 14, 2024 | 1.0400 | 1.0400 | 0.9520 | 0.9700 | 0.9700 | 64,600 |
| Jun 13, 2024 | 1.0600 | 1.0690 | 1.0000 | 1.0200 | 1.0200 | 32,200 |
| Jun 12, 2024 | 1.0000 | 1.1300 | 1.0000 | 1.0300 | 1.0300 | 127,500 |
| Jun 11, 2024 | 1.0400 | 1.0510 | 0.9600 | 1.0100 | 1.0100 | 51,200 |
| Jun 10, 2024 | 1.0800 | 1.0850 | 0.9500 | 1.0400 | 1.0400 | 195,500 |
| Jun 7, 2024 | 1.1160 | 1.1300 | 1.0600 | 1.1000 | 1.1000 | 85,300 |
| Jun 6, 2024 | 1.2000 | 1.2100 | 1.1000 | 1.1400 | 1.1400 | 24,400 |
| Jun 5, 2024 | 1.1800 | 1.2300 | 1.1010 | 1.1700 | 1.1700 | 75,300 |
| Jun 4, 2024 | 1.1100 | 1.2490 | 1.1000 | 1.1800 | 1.1800 | 189,600 |
| Jun 3, 2024 | 1.1600 | 1.1740 | 1.1000 | 1.1300 | 1.1300 | 46,900 |
Related Tickers
SLS SELLAS Life Sciences Group, Inc.
1.5800
-7.60%
IMMX Immix Biopharma, Inc.
2.6000
+11.11%
NRXP NRx Pharmaceuticals, Inc.
2.6800
+1.52%
COYA Coya Therapeutics, Inc.
5.55
+4.13%
ENLV Enlivex Therapeutics Ltd.
0.9400
-1.42%
ZURA Zura Bio Limited
1.0100
0.00%
REVB Revelation Biosciences, Inc.
0.8230
-3.18%
LPTX Leap Therapeutics, Inc.
0.3585
-5.16%
ERAS Erasca, Inc.
1.4250
+1.79%
PLUR Pluri Inc.
4.4700
+0.22%