Stockscreener 앱 받기
1.18
7.27%
0.08
시간 외 거래:
1.15
-0.03
-2.54%
Neurosense Therapeutics Ltd 주식 (NRSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $1.20 | $1.08 | $0.12 | 192,960.0 | +7.27% |
| 2025-09-04 | $1.12 | $1.02 | $0.10 | 1,029,206.0 | +2.80% |
| 2025-09-03 | $1.09 | $1.03 | $0.0592 | 71,828.0 | +2.88% |
| 2025-09-02 | $1.10 | $0.95 | $0.15 | 402,987.0 | -1.89% |
| 2025-08-29 | $1.12 | $1.04 | $0.08 | 272,479.0 | -7.02% |
| 2025-08-28 | $1.17 | $1.10 | $0.0663 | 86,270.0 | +1.79% |
| 2025-08-27 | $1.14 | $1.05 | $0.0915 | 356,579.0 | +0.01% |
| 2025-08-26 | $1.16 | $1.10 | $0.0596 | 262,296.0 | -2.01% |
| 2025-08-25 | $1.19 | $1.11 | $0.0782 | 217,268.0 | -2.57% |
| 2025-08-22 | $1.19 | $1.14 | $0.05 | 88,340.0 | +2.89% |
| 2025-08-21 | $1.20 | $1.07 | $0.13 | 408,793.0 | -3.14% |
| 2025-08-20 | $1.33 | $1.12 | $0.2096 | 592,856.0 | +1.47% |
| 2025-08-19 | $1.25 | $1.12 | $0.1265 | 256,311.0 | -7.20% |
| 2025-08-18 | $1.25 | $1.19 | $0.065 | 219,860.0 | +5.04% |
| 2025-08-15 | $1.23 | $1.15 | $0.0799 | 169,514.0 | +1.71% |
| 2025-08-14 | $1.29 | $1.03 | $0.26 | 478,953.0 | -6.40% |
| 2025-08-13 | $1.31 | $1.13 | $0.18 | 427,459.0 | +11.61% |
| 2025-08-12 | $1.22 | $1.08 | $0.14 | 594,424.0 | -6.67% |
| 2025-08-11 | $1.28 | $1.13 | $0.15 | 306,435.0 | -4.76% |
Neurosense Therapeutics Ltd 주식 (NRSN) 연도별 가격 이력
이 심층 분석에서는 Neurosense Therapeutics Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NRSN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Neurosense Therapeutics Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Neurosense Therapeutics Ltd 주식 (NRSN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $1.20 | $0.95 | $0.25 | 1,889,941.0 | +11.32% |
| 2025-08 | $1.77 | $1.00 | $0.7742 | 8,627,839.0 | -41.11% |
| 2025-07 | $2.19 | $1.69 | $0.50 | 4,621,990.0 | -4.76% |
| 2025-06 | $2.60 | $1.58 | $1.02 | 8,934,599.0 | +22.73% |
| 2025-05 | $1.65 | $0.93 | $0.7172 | 5,659,157.0 | +57.14% |
| 2025-04 | $1.09 | $0.85 | $0.24 | 2,348,894.0 | +5.39% |
| 2025-03 | $1.23 | $0.8942 | $0.3358 | 3,518,183.0 | -16.04% |
| 2025-02 | $1.28 | $1.02 | $0.2572 | 2,375,130.0 | -0.23% |
| 2025-01 | $1.29 | $1.00 | $0.2899 | 3,131,050.0 | -7.50% |
Neurosense Therapeutics Ltd 주식 (NRSN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.42 | $0.81 | $0.61 | 10,882,035.0 | +26.52% |
| 2024-11 | $1.38 | $0.80 | $0.58 | 3,159,985.0 | -21.59% |
| 2024-10 | $1.40 | $0.92 | $0.48 | 3,788,803.0 | -1.57% |
| 2024-09 | $1.46 | $0.8816 | $0.5734 | 4,819,099.0 | +42.70% |
| 2024-08 | $0.95 | $0.5985 | $0.3515 | 10,427,589.0 | +17.14% |
| 2024-07 | $1.50 | $0.512 | $0.988 | 10,244,739.0 | -32.16% |
| 2024-06 | $1.25 | $0.698 | $0.5512 | 2,327,486.0 | +3.70% |
| 2024-05 | $1.49 | $1.02 | $0.47 | 2,067,526.0 | -20.00% |
| 2024-04 | $2.25 | $1.11 | $1.14 | 3,976,677.0 | -25.82% |
| 2024-03 | $2.33 | $1.31 | $1.02 | 5,420,057.0 | +2.82% |
| 2024-02 | $2.20 | $1.10 | $1.10 | 8,827,324.0 | +41.60% |
| 2024-01 | $1.30 | $0.761 | $0.539 | 3,808,166.0 | +59.24% |
Neurosense Therapeutics Ltd 주식 (NRSN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.50 | $0.6116 | $0.8884 | 37,233,367.0 | -39.15% |
| 2023-11 | $1.34 | $0.43 | $0.91 | 8,266,285.0 | +180.07% |
| 2023-10 | $0.936 | $0.40 | $0.536 | 8,932,793.0 | -35.13% |
| 2023-09 | $0.98 | $0.69 | $0.29 | 599,293.0 | -24.47% |
| 2023-08 | $1.31 | $0.85 | $0.46 | 786,757.0 | -27.69% |
| 2023-07 | $1.59 | $1.18 | $0.4099 | 987,245.0 | -12.75% |
| 2023-06 | $2.16 | $1.30 | $0.86 | 2,374,574.0 | -4.49% |
| 2023-05 | $2.15 | $1.52 | $0.63 | 1,571,632.0 | -22.77% |
| 2023-04 | $2.17 | $1.52 | $0.65 | 789,013.0 | +17.44% |
| 2023-03 | $1.86 | $1.54 | $0.32 | 959,490.0 | -7.53% |
| 2023-02 | $2.05 | $1.43 | $0.6196 | 2,370,036.0 | +20.00% |
| 2023-01 | $2.91 | $1.07 | $1.84 | 86,481,897.0 | +27.05% |
1.40%
자본화:
|
볼륨(24시간):