Stockscreener 앱 받기
1.0457
2.27%
-0.0243
Neurosense Therapeutics Ltd 주식 (NRSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $1.09 | $1.01 | $0.08 | 42,761.0 | -2.27% |
| 2025-05-05 | $1.09 | $1.02 | $0.07 | 145,515.0 | +3.88% |
| 2025-05-02 | $1.03 | $0.99 | $0.04 | 90,920.0 | -0.75% |
| 2025-05-01 | $1.04 | $0.93 | $0.11 | 130,662.0 | +5.90% |
| 2025-04-30 | $1.00 | $0.95 | $0.05 | 53,685.0 | +1.03% |
| 2025-04-29 | $1.00 | $0.95 | $0.05 | 56,197.0 | -0.89% |
| 2025-04-28 | $1.02 | $0.97 | $0.05 | 119,833.0 | -2.12% |
| 2025-04-25 | $1.02 | $0.97 | $0.0457 | 70,609.0 | -0.01% |
| 2025-04-24 | $1.02 | $0.96 | $0.06 | 118,589.0 | +1.32% |
| 2025-04-23 | $1.04 | $0.95 | $0.09 | 80,555.0 | -2.28% |
| 2025-04-22 | $1.02 | $0.98 | $0.04 | 71,041.0 | +1.00% |
| 2025-04-21 | $1.02 | $0.965 | $0.055 | 88,575.0 | -3.22% |
| 2025-04-17 | $1.07 | $0.98 | $0.09 | 134,261.0 | +0.22% |
| 2025-04-16 | $1.08 | $1.02 | $0.055 | 77,945.0 | -2.74% |
| 2025-04-15 | $1.09 | $1.00 | $0.09 | 115,318.0 | -1.85% |
| 2025-04-14 | $1.09 | $1.01 | $0.08 | 168,010.0 | +1.89% |
| 2025-04-11 | $1.07 | $0.9654 | $0.1046 | 107,484.0 | +7.21% |
| 2025-04-10 | $1.00 | $0.9289 | $0.0711 | 126,631.0 | +4.07% |
| 2025-04-09 | $0.9615 | $0.895 | $0.0665 | 205,139.0 | +0.23% |
| 2025-04-08 | $1.00 | $0.93 | $0.07 | 96,378.0 | -2.28% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $1.09 | $0.93 | $0.16 | 409,858.0 | +6.70% |
| 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% |
5.02%
자본화:
|
볼륨(24시간):