NeuroSense Therapeutics Ltd.
NRSNNASDAQHealthcare● Active
$0.75
+$0.00(+0.20%)
Market Cap$18539466
P/E Ratio—
52W High$2.6
52W Low$0.63
NeuroSense Therapeutics Ltd.（NRSN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
nrsn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$8.18
Mar 21, 2022
-90.8% from here
5-Year Low5Y
$0.4000
Oct 24, 2023
+87.9% from low
IPO Priceadj.
$4.04
Dec 9, 2021
-81.4% since IPO
1 Year Ago
$1.90
Jun 9, 2025
-60.4% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · NRSN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.77 | $0.81 | $0.74 | $0.75 | $0.75 | 125K | -2.40% |
| Jun 5, 2026 | $0.78 | $0.83 | $0.73 | $0.75 | $0.75 | 102K | -3.83% |
| Jun 4, 2026 | $0.80 | $0.83 | $0.78 | $0.78 | $0.78 | 164K | -2.49% |
| Jun 3, 2026 | $0.80 | $0.84 | $0.78 | $0.78 | $0.78 | 91K | -2.45% |
| Jun 2, 2026 | $0.84 | $0.84 | $0.78 | $0.80 | $0.80 | 116K | -4.98% |
| Jun 1, 2026 | $0.85 | $0.87 | $0.81 | $0.81 | $0.81 | 94K | -4.38% |
| May 29, 2026 | $0.86 | $0.90 | $0.82 | $0.82 | $0.82 | 125K | -4.49% |
| May 28, 2026 | $0.90 | $0.93 | $0.86 | $0.86 | $0.86 | 126K | -4.44% |
| May 27, 2026 | $0.87 | $0.93 | $0.87 | $0.90 | $0.90 | 165K | +2.91% |
| May 26, 2026 | $0.86 | $0.88 | $0.85 | $0.87 | $0.87 | 110K | +1.38% |
| May 22, 2026 | $0.77 | $0.83 | $0.77 | $0.82 | $0.82 | 67K | +6.97% |
| May 21, 2026 | $0.79 | $0.83 | $0.77 | $0.77 | $0.77 | 45K | -1.53% |
| May 20, 2026 | $0.80 | $0.86 | $0.76 | $0.81 | $0.81 | 72K | +1.24% |
| May 19, 2026 | $0.78 | $0.84 | $0.75 | $0.76 | $0.76 | 151K | -2.31% |
| May 18, 2026 | $0.84 | $0.87 | $0.74 | $0.77 | $0.77 | 234K | -8.30% |
| May 15, 2026 | $0.85 | $0.86 | $0.82 | $0.83 | $0.83 | 43K | -3.03% |
| May 14, 2026 | $0.85 | $0.89 | $0.82 | $0.85 | $0.85 | 93K | +0.11% |
| May 13, 2026 | $0.83 | $0.84 | $0.81 | $0.83 | $0.83 | 106K | +0.30% |
| May 12, 2026 | $0.85 | $0.87 | $0.83 | $0.83 | $0.83 | 42K | -2.00% |
| May 11, 2026 | $0.88 | $0.89 | $0.83 | $0.84 | $0.84 | 95K | -5.11% |
Showing 1–20 of 1,127 records
Annual Stock Price Performance · NRSN
Jan 1 → Dec 31 · 6 years2026-6.0%$0.80 → $0.75
-6.0%
2025-35.9%$1.20 → $0.77
-35.9%
2024+50.0%$0.80 → $1.20
+50.0%
2023-37.2%$1.25 → $0.79
-37.2%
2022-51.2%$2.50 → $1.22
-51.2%
2021-45.9%$4.55 → $2.46
-45.9%
Best Year2024 · +50.0%
Worst Year2022 · -51.2%
Positive Years1 / 6
Avg Annual Return-21.1%
6Y Total Return-83.5%
6Y CAGR~-25.9% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in NRSN?
If you invested $1,000 in NRSN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$186
Total Return-81.4%
CAGR~-28.6% / yr
Profit$-814
Based on Dec 9, 2021 · $4.04Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
NeuroSense Therapeutics Ltd.（NRSN）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.75。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NRSN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NRSN 历史股价FMP 日线复权 OHLCV