1.91
price up icon0.53%   0.01
after-market 시간 외 거래: 1.95 0.04 +2.09%
loading

Neurosense Therapeutics Ltd 주식 (NRSN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-03 $1.92 $1.84 $0.078 85,962.0 +0.53%
2025-07-02 $1.96 $1.84 $0.1192 115,425.0 +0.00%
2025-07-01 $1.95 $1.81 $0.1347 86,657.0 +0.53%
2025-06-30 $1.98 $1.82 $0.16 206,548.0 -0.53%
2025-06-27 $2.00 $1.77 $0.2343 566,342.0 -4.04%
2025-06-26 $2.19 $1.84 $0.35 609,660.0 -10.00%
2025-06-25 $2.28 $2.09 $0.19 189,548.0 -4.76%
2025-06-24 $2.35 $2.16 $0.19 183,795.0 +8.45%
2025-06-23 $2.35 $2.04 $0.3094 512,848.0 -9.36%
2025-06-20 $2.52 $2.28 $0.2399 282,063.0 -4.08%
2025-06-18 $2.48 $2.38 $0.1028 325,022.0 +2.08%
2025-06-17 $2.50 $2.33 $0.17 225,291.0 -2.04%
2025-06-16 $2.50 $2.21 $0.29 432,543.0 +2.94%
2025-06-13 $2.45 $2.21 $0.24 381,460.0 +0.00%
2025-06-12 $2.60 $1.90 $0.70 1,029,301.0 -4.42%
2025-06-11 $2.55 $2.24 $0.31 1,625,312.0 +16.90%
2025-06-10 $2.15 $1.83 $0.3195 1,128,472.0 +12.11%
2025-06-09 $1.91 $1.82 $0.085 275,828.0 +6.15%
2025-06-06 $1.80 $1.73 $0.07 149,386.0 +4.07%
2025-06-05 $1.73 $1.67 $0.06 98,887.0 +1.18%
2025-06-04 $1.76 $1.65 $0.11 188,993.0 -2.30%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $1.96 $1.81 $0.148 374,006.0 +1.06%
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

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

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%
$20.30
price down icon 0.68%
$36.37
price up icon 0.50%
$24.55
price up icon 8.53%
$97.80
price down icon 0.45%
$110.00
price up icon 1.61%
biotechnology ONC
$245.49
price up icon 0.48%
자본화:     |  볼륨(24시간):