Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) BTC-USD
27,890.27 -611.77 (-2.15%) CMC Crypto 200
606.98 -11.41 (-1.84%)
NeuroSense Therapeutics Ltd. (NRSN)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 12:51PM EDT. Market open.
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 1.6450 | 1.7499 | 1.6000 | 1.7400 | 1.7400 | 19,324 |
| 23 Mar 2023 | 1.6500 | 1.7300 | 1.5950 | 1.6600 | 1.6600 | 35,500 |
| 22 Mar 2023 | 1.6900 | 1.6900 | 1.6500 | 1.6500 | 1.6500 | 54,000 |
| 21 Mar 2023 | 1.7200 | 1.7800 | 1.7200 | 1.7300 | 1.7300 | 48,800 |
| 20 Mar 2023 | 1.7600 | 1.8400 | 1.7200 | 1.8200 | 1.8200 | 33,300 |
| 17 Mar 2023 | 1.7900 | 1.8400 | 1.7200 | 1.8100 | 1.8100 | 33,800 |
| 16 Mar 2023 | 1.7650 | 1.8300 | 1.7000 | 1.7600 | 1.7600 | 26,000 |
| 15 Mar 2023 | 1.7200 | 1.8200 | 1.6300 | 1.7900 | 1.7900 | 36,500 |
| 14 Mar 2023 | 1.7350 | 1.8000 | 1.6700 | 1.7900 | 1.7900 | 69,500 |
| 13 Mar 2023 | 1.6300 | 1.7500 | 1.5400 | 1.7400 | 1.7400 | 102,100 |
| 10 Mar 2023 | 1.7800 | 1.7980 | 1.6730 | 1.7100 | 1.7100 | 29,700 |
| 09 Mar 2023 | 1.6700 | 1.7820 | 1.6700 | 1.7400 | 1.7400 | 42,800 |
| 08 Mar 2023 | 1.7100 | 1.7590 | 1.6700 | 1.7000 | 1.7000 | 78,000 |
| 07 Mar 2023 | 1.8300 | 1.8300 | 1.7110 | 1.7600 | 1.7600 | 12,200 |
| 06 Mar 2023 | 1.7900 | 1.7900 | 1.7000 | 1.7600 | 1.7600 | 23,700 |
| 03 Mar 2023 | 1.7410 | 1.7700 | 1.7200 | 1.7200 | 1.7200 | 25,800 |
| 02 Mar 2023 | 1.7200 | 1.7900 | 1.7000 | 1.7200 | 1.7200 | 30,400 |
| 01 Mar 2023 | 1.8600 | 1.8600 | 1.7200 | 1.7500 | 1.7500 | 50,700 |
| 28 Feb 2023 | 1.9200 | 1.9200 | 1.8000 | 1.8600 | 1.8600 | 59,100 |
| 27 Feb 2023 | 2.0500 | 2.0500 | 1.8500 | 1.9200 | 1.9200 | 59,000 |
| 24 Feb 2023 | 1.9400 | 2.0400 | 1.9100 | 2.0400 | 2.0400 | 106,400 |
| 23 Feb 2023 | 1.9200 | 1.9800 | 1.8700 | 1.9200 | 1.9200 | 82,200 |
| 22 Feb 2023 | 1.9000 | 1.9300 | 1.8600 | 1.8800 | 1.8800 | 31,800 |
| 21 Feb 2023 | 1.9500 | 1.9500 | 1.8000 | 1.8500 | 1.8500 | 73,300 |
| 17 Feb 2023 | 1.8000 | 1.9690 | 1.8000 | 1.9500 | 1.9500 | 65,900 |
| 16 Feb 2023 | 1.6400 | 1.8800 | 1.6200 | 1.8500 | 1.8500 | 269,800 |
| 15 Feb 2023 | 1.6600 | 1.6800 | 1.6200 | 1.6700 | 1.6700 | 20,900 |
| 14 Feb 2023 | 1.7100 | 1.7100 | 1.6100 | 1.6610 | 1.6610 | 39,700 |
| 13 Feb 2023 | 1.6300 | 1.7090 | 1.6300 | 1.6850 | 1.6850 | 58,800 |
| 10 Feb 2023 | 1.7000 | 1.7000 | 1.6000 | 1.6700 | 1.6700 | 74,100 |
| 09 Feb 2023 | 1.5400 | 1.7300 | 1.5400 | 1.7200 | 1.7200 | 288,700 |
| 08 Feb 2023 | 1.5200 | 1.8800 | 1.4900 | 1.5200 | 1.5200 | 792,300 |
| 07 Feb 2023 | 1.5500 | 1.5800 | 1.5200 | 1.5300 | 1.5300 | 36,900 |
| 06 Feb 2023 | 1.5500 | 1.6400 | 1.5400 | 1.5800 | 1.5800 | 123,400 |
| 03 Feb 2023 | 1.6500 | 1.6830 | 1.6000 | 1.6300 | 1.6300 | 34,000 |
| 02 Feb 2023 | 1.6100 | 1.6900 | 1.6000 | 1.6500 | 1.6500 | 70,700 |
| 01 Feb 2023 | 1.5000 | 1.6700 | 1.4300 | 1.6050 | 1.6050 | 82,200 |
| 31 Jan 2023 | 1.5400 | 1.6450 | 1.5200 | 1.5500 | 1.5500 | 90,200 |
| 30 Jan 2023 | 1.6600 | 1.6600 | 1.5400 | 1.5720 | 1.5720 | 67,000 |
| 27 Jan 2023 | 1.6600 | 1.7400 | 1.5500 | 1.6900 | 1.6900 | 108,700 |
| 26 Jan 2023 | 1.6800 | 1.7900 | 1.6400 | 1.6600 | 1.6600 | 89,100 |
| 25 Jan 2023 | 1.8700 | 1.8700 | 1.6800 | 1.7200 | 1.7200 | 127,700 |
| 24 Jan 2023 | 1.7100 | 1.9200 | 1.7000 | 1.8100 | 1.8100 | 271,200 |
| 23 Jan 2023 | 1.7400 | 2.0300 | 1.6000 | 1.7400 | 1.7400 | 865,800 |
| 20 Jan 2023 | 1.7900 | 2.0700 | 1.6190 | 1.7800 | 1.7800 | 2,447,300 |
| 19 Jan 2023 | 2.1400 | 2.9100 | 2.0300 | 2.2200 | 2.2200 | 82,241,300 |
| 18 Jan 2023 | 1.2100 | 1.2800 | 1.2100 | 1.2600 | 1.2600 | 7,400 |
| 17 Jan 2023 | 1.2700 | 1.3150 | 1.2200 | 1.2700 | 1.2700 | 16,800 |
| 13 Jan 2023 | 1.2600 | 1.3500 | 1.2500 | 1.3500 | 1.3500 | 26,600 |
| 12 Jan 2023 | 1.2700 | 1.3000 | 1.1900 | 1.2750 | 1.2750 | 9,300 |
| 11 Jan 2023 | 1.2380 | 1.2380 | 1.1610 | 1.2300 | 1.2300 | 15,600 |
| 10 Jan 2023 | 1.2100 | 1.2400 | 1.1400 | 1.2000 | 1.2000 | 5,800 |
| 09 Jan 2023 | 1.2800 | 1.2800 | 1.0750 | 1.2300 | 1.2300 | 38,400 |
| 06 Jan 2023 | 1.2510 | 1.3500 | 1.2510 | 1.2610 | 1.2610 | 5,800 |
| 05 Jan 2023 | 1.2800 | 1.3150 | 1.2500 | 1.2900 | 1.2900 | 27,600 |
| 04 Jan 2023 | 1.3900 | 1.3900 | 1.3150 | 1.3200 | 1.3200 | 11,800 |
| 03 Jan 2023 | 1.2500 | 1.3600 | 1.2200 | 1.3600 | 1.3600 | 8,300 |
| 30 Dec 2022 | 1.2950 | 1.3200 | 1.2200 | 1.2200 | 1.2200 | 34,700 |
| 29 Dec 2022 | 1.1500 | 1.3000 | 1.1500 | 1.3000 | 1.3000 | 63,200 |
| 28 Dec 2022 | 1.1800 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | 64,200 |
| 27 Dec 2022 | 1.2500 | 1.3200 | 1.2000 | 1.2500 | 1.2500 | 42,200 |
| 23 Dec 2022 | 1.3220 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 12,800 |
| 22 Dec 2022 | 1.3200 | 1.3300 | 1.2300 | 1.3300 | 1.3300 | 34,800 |
| 21 Dec 2022 | 1.3100 | 1.4000 | 1.3100 | 1.3300 | 1.3300 | 25,000 |
| 20 Dec 2022 | 1.3900 | 1.4100 | 1.3800 | 1.4100 | 1.4100 | 16,600 |
| 19 Dec 2022 | 1.3500 | 1.3800 | 1.3000 | 1.3700 | 1.3700 | 9,700 |
| 16 Dec 2022 | 1.5600 | 1.6300 | 1.3580 | 1.3990 | 1.3990 | 19,800 |
| 15 Dec 2022 | 1.5550 | 1.5700 | 1.5000 | 1.5300 | 1.5300 | 11,000 |
| 14 Dec 2022 | 1.5400 | 1.6500 | 1.5000 | 1.5550 | 1.5550 | 12,300 |
| 13 Dec 2022 | 1.5500 | 1.6150 | 1.5500 | 1.5700 | 1.5700 | 7,600 |
| 12 Dec 2022 | 1.6600 | 1.6600 | 1.5000 | 1.5520 | 1.5520 | 10,400 |
| 09 Dec 2022 | 1.7200 | 1.7200 | 1.5500 | 1.5800 | 1.5800 | 23,400 |
| 08 Dec 2022 | 1.6100 | 1.6350 | 1.5000 | 1.5100 | 1.5100 | 33,300 |
| 07 Dec 2022 | 1.6550 | 1.6550 | 1.6000 | 1.6460 | 1.6460 | 13,600 |
| 06 Dec 2022 | 1.6300 | 1.6800 | 1.6200 | 1.6300 | 1.6300 | 9,800 |
| 05 Dec 2022 | 1.6600 | 1.7000 | 1.6500 | 1.6510 | 1.6510 | 4,200 |
| 02 Dec 2022 | 1.6500 | 1.7300 | 1.6300 | 1.6850 | 1.6850 | 12,200 |
| 01 Dec 2022 | 1.7200 | 1.7200 | 1.6800 | 1.7000 | 1.7000 | 6,400 |
| 30 Nov 2022 | 1.6800 | 1.7440 | 1.6800 | 1.7200 | 1.7200 | 9,300 |
| 29 Nov 2022 | 1.6300 | 1.7200 | 1.6200 | 1.6800 | 1.6800 | 12,200 |
| 28 Nov 2022 | 1.7500 | 1.8500 | 1.6600 | 1.6600 | 1.6600 | 47,200 |
| 25 Nov 2022 | 1.8060 | 1.8200 | 1.6900 | 1.7500 | 1.7500 | 6,700 |
| 23 Nov 2022 | 1.8200 | 1.8200 | 1.7020 | 1.7700 | 1.7700 | 16,200 |
| 22 Nov 2022 | 1.6600 | 1.7600 | 1.6600 | 1.7400 | 1.7400 | 5,600 |
| 21 Nov 2022 | 1.7800 | 1.7910 | 1.7100 | 1.7200 | 1.7200 | 15,200 |
| 18 Nov 2022 | 1.9400 | 1.9400 | 1.8000 | 1.8500 | 1.8500 | 11,500 |
| 17 Nov 2022 | 1.9000 | 1.9410 | 1.8000 | 1.9000 | 1.9000 | 46,400 |
| 16 Nov 2022 | 1.6100 | 2.0000 | 1.6100 | 1.8010 | 1.8010 | 153,400 |
| 15 Nov 2022 | 1.8500 | 1.9700 | 1.6200 | 1.7000 | 1.7000 | 396,300 |
| 14 Nov 2022 | 1.5700 | 1.5800 | 1.5500 | 1.5750 | 1.5750 | 16,400 |
| 11 Nov 2022 | 1.5000 | 1.5900 | 1.5000 | 1.5100 | 1.5100 | 12,200 |
| 10 Nov 2022 | 1.4100 | 1.4900 | 1.4100 | 1.4200 | 1.4200 | 9,700 |
| 09 Nov 2022 | 1.4500 | 1.5000 | 1.4200 | 1.4830 | 1.4830 | 19,000 |
| 08 Nov 2022 | 1.5000 | 1.5900 | 1.4900 | 1.5350 | 1.5350 | 7,500 |
| 07 Nov 2022 | 1.5880 | 1.5900 | 1.4650 | 1.4900 | 1.4900 | 16,000 |
| 04 Nov 2022 | 1.5100 | 1.5400 | 1.4200 | 1.4900 | 1.4900 | 36,100 |
| 03 Nov 2022 | 1.5700 | 1.5910 | 1.5200 | 1.5600 | 1.5600 | 4,200 |
| 02 Nov 2022 | 1.5600 | 1.6100 | 1.5500 | 1.5900 | 1.5900 | 10,200 |
| 01 Nov 2022 | 1.5900 | 1.6000 | 1.5300 | 1.6000 | 1.6000 | 8,900 |
| 31 Oct 2022 | 1.5700 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 16,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
