Stockscreener 앱 받기
0.81
12.89%
-0.1398
Neurosense Therapeutics Ltd 주식 (NRSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $0.9759 | $0.81 | $0.1659 | 272,374.0 | -14.72% |
| 2026-05-05 | $0.96 | $0.89 | $0.07 | 212,912.0 | +6.72% |
| 2026-05-04 | $0.90 | $0.875 | $0.025 | 152,339.0 | -0.74% |
| 2026-05-01 | $0.90 | $0.83 | $0.07 | 185,595.0 | +9.21% |
| 2026-04-30 | $0.84 | $0.8101 | $0.0299 | 233,848.0 | +2.23% |
| 2026-04-29 | $0.81 | $0.761 | $0.049 | 140,827.0 | -0.72% |
| 2026-04-28 | $0.86 | $0.75 | $0.11 | 381,593.0 | +7.78% |
| 2026-04-27 | $0.81 | $0.75 | $0.06 | 67,326.0 | +0.05% |
| 2026-04-24 | $0.82 | $0.72 | $0.10 | 207,572.0 | +4.92% |
| 2026-04-23 | $0.73 | $0.71 | $0.02 | 78,508.0 | +1.79% |
| 2026-04-22 | $0.73 | $0.7001 | $0.0299 | 94,386.0 | +1.78% |
| 2026-04-21 | $0.72 | $0.68 | $0.04 | 94,931.0 | -2.82% |
| 2026-04-20 | $0.73 | $0.7015 | $0.0285 | 148,235.0 | +0.42% |
| 2026-04-17 | $0.74 | $0.70 | $0.04 | 152,001.0 | -0.14% |
| 2026-04-16 | $0.75 | $0.701 | $0.049 | 96,891.0 | -3.01% |
| 2026-04-15 | $0.7499 | $0.71 | $0.0399 | 109,336.0 | +2.82% |
| 2026-04-14 | $0.739 | $0.71 | $0.029 | 65,047.0 | -0.11% |
| 2026-04-13 | $0.74 | $0.6967 | $0.0433 | 75,027.0 | +1.54% |
| 2026-04-10 | $0.732 | $0.6839 | $0.0481 | 84,683.0 | -4.11% |
| 2026-04-09 | $0.732 | $0.70 | $0.032 | 134,834.0 | +1.25% |
| 2026-04-08 | $0.75 | $0.7178 | $0.0322 | 98,792.0 | -5.13% |
| 2026-04-07 | $0.82 | $0.72 | $0.10 | 117,825.0 | -0.26% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $0.9759 | $0.81 | $0.1659 | 823,220.0 | -1.34% |
| 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% |
0.78%
3.01%
자본화:
|
볼륨(24시간):