Stockscreener 앱 받기
0.699
1.75%
0.012
시간 외 거래:
.68
-0.019
-2.72%
Neurosense Therapeutics Ltd 주식 (NRSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-16 | $0.7299 | $0.6801 | $0.0498 | 79,469.0 | +1.75% |
| 2026-06-15 | $0.77 | $0.6701 | $0.0999 | 296,658.0 | -6.56% |
| 2026-06-12 | $0.7732 | $0.71 | $0.0632 | 178,771.0 | -0.51% |
| 2026-06-11 | $0.7446 | $0.7101 | $0.0345 | 227,744.0 | +1.05% |
| 2026-06-10 | $0.7937 | $0.721 | $0.0727 | 133,455.0 | -3.78% |
| 2026-06-09 | $0.8171 | $0.7451 | $0.072 | 144,848.0 | +1.12% |
| 2026-06-08 | $0.8099 | $0.74 | $0.0699 | 125,090.0 | +0.20% |
| 2026-06-05 | $0.83 | $0.73 | $0.10 | 101,884.0 | -3.85% |
| 2026-06-04 | $0.83 | $0.7768 | $0.0532 | 163,858.0 | -0.04% |
| 2026-06-03 | $0.8399 | $0.7801 | $0.0598 | 87,266.0 | -2.45% |
| 2026-06-02 | $0.8426 | $0.78 | $0.0626 | 116,261.0 | -1.57% |
| 2026-06-01 | $0.8695 | $0.81 | $0.0595 | 94,021.0 | -1.05% |
| 2026-05-29 | $0.90 | $0.8204 | $0.0796 | 124,566.0 | -4.49% |
| 2026-05-28 | $0.93 | $0.86 | $0.07 | 126,221.0 | -3.94% |
| 2026-05-27 | $0.93 | $0.87 | $0.06 | 164,499.0 | +2.68% |
| 2026-05-26 | $0.8798 | $0.85 | $0.0298 | 109,686.0 | +6.33% |
| 2026-05-22 | $0.8335 | $0.7666 | $0.0669 | 66,701.0 | +6.08% |
| 2026-05-21 | $0.8303 | $0.7722 | $0.0581 | 44,638.0 | -4.56% |
| 2026-05-20 | $0.8598 | $0.7603 | $0.0995 | 71,341.0 | +6.29% |
| 2026-05-19 | $0.84 | $0.75 | $0.09 | 151,058.0 | -1.08% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $0.8695 | $0.6701 | $0.1994 | 1,828,794.0 | -14.90% |
| 2026-05 | $0.9759 | $0.7375 | $0.2384 | 2,592,893.0 | +0.05% |
| 2026-04 | $0.86 | $0.68 | $0.18 | 2,823,904.0 | +8.74% |
| 2026-03 | $1.05 | $0.63 | $0.42 | 3,856,367.0 | -16.93% |
| 2026-02 | $1.06 | $0.812 | $0.248 | 3,308,466.0 | -1.21% |
| 2026-01 | $1.10 | $0.7504 | $0.3496 | 5,430,991.0 | +19.64% |
Neurosense Therapeutics Ltd 주식 (NRSN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.24 | $0.7001 | $0.5399 | 7,318,762.0 | -40.35% |
| 2025-11 | $1.27 | $0.893 | $0.377 | 7,173,986.0 | +6.25% |
| 2025-10 | $1.33 | $1.03 | $0.3019 | 5,409,710.0 | -10.40% |
| 2025-09 | $1.98 | $0.95 | $1.03 | 26,566,107.0 | +17.92% |
| 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% |
1.27%
1.43%
자본화:
|
볼륨(24시간):