NRSN
NEUROSENSE (NRSN)
NASDAQ
$0.80+$0.003 (+0.38%)
Price as of Jun 03, 2026 6:06 PM EDT
  • N/A
    Market Cap
  • -54.02%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -10.11%
    Low Price$0.76
    High Price$0.95
  • 3 Months
    -6.35%
    Low Price$0.69
    High Price$0.95
  • 1 Year
    -52.94%
    Low Price$0.69
    High Price$2.49
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
0.84
0.84
0.78
0.80
-1.57%
116,266
06/01/2026
0.85
0.87
0.81
0.81
-1.05%
94,036
05/29/2026
0.86
0.90
0.82
0.82
-4.49%
125,312
05/28/2026
0.90
0.93
0.86
0.86
-3.94%
126,437
05/27/2026
0.87
0.93
0.87
0.90
+2.68%
164,529
05/26/2026
0.86
0.88
0.85
0.87
+6.33%
110,082
05/22/2026
0.77
0.83
0.77
0.82
+6.08%
66,955
05/21/2026
0.79
0.83
0.77
0.77
-4.56%
44,638
05/20/2026
0.80
0.86
0.76
0.81
+6.29%
71,838
05/19/2026
0.78
0.84
0.75
0.76
-1.08%
151,358
05/18/2026
0.84
0.87
0.74
0.77
-6.81%
234,088
05/15/2026
0.85
0.86
0.82
0.83
-2.86%
43,379
05/14/2026
0.85
0.89
0.82
0.85
+2.21%
93,470
05/13/2026
0.83
0.84
0.81
0.83
-0.06%
106,329
05/12/2026
0.85
0.87
0.83
0.83
-0.24%
42,353
05/11/2026
0.88
0.89
0.83
0.84
-5.11%
95,115
05/08/2026
0.88
0.90
0.83
0.88
+0.34%
80,310
05/07/2026
0.89
0.90
0.86
0.88
-2.33%
48,308
05/06/2026
0.98
0.98
0.80
0.90
-5.46%
445,440
05/05/2026
0.89
0.96
0.89
0.95
+6.72%
213,082
05/04/2026
0.90
0.90
0.88
0.89
-0.74%
152,577
05/01/2026
0.83
0.90
0.83
0.90
+9.21%
186,228
04/30/2026
0.82
0.84
0.81
0.82
+2.23%
245,490
04/29/2026
0.81
0.81
0.76
0.80
-0.72%
141,543
04/28/2026
0.80
0.86
0.75
0.81
+7.78%
381,793
04/27/2026
0.78
0.81
0.75
0.75
+0.05%
67,326
04/24/2026
0.73
0.82
0.72
0.75
+4.92%
207,674
04/23/2026
0.71
0.73
0.71
0.71
+1.79%
80,058
04/22/2026
0.72
0.73
0.70
0.70
+1.78%
94,619
04/21/2026
0.72
0.72
0.68
0.69
-2.82%
94,963
04/20/2026
0.70
0.73
0.70
0.71
+0.42%
148,465
04/17/2026
0.72
0.74
0.70
0.71
-0.14%
152,531
04/16/2026
0.73
0.75
0.70
0.71
-3.01%
96,899
04/15/2026
0.71
0.75
0.71
0.73
+2.82%
109,357
04/14/2026
0.71
0.74
0.71
0.71
-0.11%
65,057
04/13/2026
0.70
0.74
0.70
0.71
+1.54%
77,380
04/10/2026
0.71
0.73
0.68
0.70
-4.11%
94,834
04/09/2026
0.73
0.73
0.70
0.73
+1.25%
134,855
04/08/2026
0.74
0.75
0.72
0.72
-5.13%
99,022
04/07/2026
0.77
0.82
0.72
0.76
-0.26%
119,870
04/06/2026
0.84
0.86
0.74
0.76
-8.19%
283,080
04/02/2026
0.77
0.84
0.76
0.83
+9.21%
99,044
04/01/2026
0.77
0.78
0.76
0.76
+0.66%
63,808
03/31/2026
0.73
0.79
0.71
0.76
+3.28%
45,486
03/31/2026
-$0.44 Earnings
03/30/2026
0.72
0.78
0.69
0.73
0.00%
84,881
03/27/2026
0.76
0.79
0.73
0.73
-5.06%
116,778
03/26/2026
0.77
0.81
0.77
0.77
0.00%
63,033
03/25/2026
0.71
0.78
0.71
0.77
+5.48%
144,267
03/24/2026
0.76
0.76
0.63
0.73
-1.48%
532,610
03/23/2026
0.77
0.81
0.74
0.74
-1.59%
131,131
03/20/2026
0.78
0.82
0.75
0.75
-4.53%
165,991
03/19/2026
0.77
0.79
0.75
0.79
+1.83%
145,164
03/18/2026
0.81
0.82
0.75
0.77
-5.36%
166,303
03/17/2026
0.83
0.83
0.77
0.82
+0.89%
149,431
03/16/2026
0.87
1.05
0.76
0.81
-5.61%
1,213,147
03/13/2026
0.84
0.87
0.84
0.86
+1.11%
37,120
03/12/2026
0.89
0.89
0.83
0.85
-2.97%
74,501
03/11/2026
0.85
0.89
0.84
0.88
+0.89%
64,261
03/10/2026
0.91
0.91
0.84
0.87
+3.32%
201,288
03/09/2026
0.85
0.89
0.82
0.84
-2.96%
211,743
03/06/2026
0.86
0.90
0.84
0.87
+1.38%
67,701
03/05/2026
0.86
0.89
0.82
0.85
-3.91%
60,272
03/04/2026
0.88
0.89
0.85
0.89
+4.59%
80,885
03/03/2026
0.83
0.87
0.81
0.85
0.00%
79,676
03/02/2026
0.89
0.90
0.83
0.85
-6.48%
105,153
02/27/2026
0.91
0.92
0.88
0.91
+0.79%
41,347
02/26/2026
0.91
0.91
0.85
0.90
+2.49%
86,536
02/25/2026
0.86
0.88
0.83
0.88
+7.44%
46,307
02/24/2026
0.88
0.90
0.81
0.82
-6.93%
209,183
02/23/2026
0.91
0.91
0.87
0.88
-2.65%
69,855
02/20/2026
0.89
0.94
0.88
0.90
+2.68%
145,056
02/19/2026
0.93
0.93
0.86
0.88
+3.20%
96,598
02/18/2026
1.05
1.05
0.85
0.85
-14.69%
933,242
02/17/2026
1.05
1.05
0.99
1.00
-3.85%
176,895
02/13/2026
1.01
1.05
1.00
1.04
+4.00%
158,277
02/12/2026
1.02
1.05
0.95
1.00
-0.99%
95,781
02/11/2026
1.05
1.05
0.99
1.01
-0.98%
190,908
02/10/2026
1.05
1.06
0.99
1.02
0.00%
161,406
02/09/2026
0.94
1.03
0.90
1.02
+8.52%
193,916
02/06/2026
0.87
0.96
0.86
0.94
+8.03%
152,051
02/05/2026
0.89
0.89
0.85
0.87
-3.12%
98,125
02/04/2026
0.93
0.96
0.84
0.90
-2.38%
182,594
02/03/2026
0.92
0.96
0.90
0.92
-1.06%
143,458
02/02/2026
0.96
0.97
0.91
0.93
+1.07%
158,837
01/30/2026
0.94
0.95
0.88
0.92
-3.15%
147,692
01/29/2026
0.92
0.95
0.88
0.95
+2.32%
122,660
01/28/2026
0.92
0.95
0.88
0.93
+2.03%
137,384
01/27/2026
0.92
0.94
0.87
0.91
-1.50%
124,481
01/26/2026
0.95
0.97
0.90
0.92
-3.68%
137,617
01/23/2026
0.94
0.97
0.93
0.96
+2.01%
182,545
01/22/2026
0.94
0.99
0.92
0.94
-2.79%
328,511
01/21/2026
1.07
1.08
0.94
0.97
-5.19%
1,367,356
01/20/2026
0.88
1.06
0.86
1.02
+7.33%
382,347
01/16/2026
0.99
1.01
0.93
0.95
-4.06%
103,757
01/15/2026
0.97
1.03
0.91
0.99
-7.43%
270,731
01/14/2026
1.10
1.10
1.05
1.07
-1.83%
68,890
01/13/2026
1.02
1.10
1.00
1.09
+5.83%
209,776
01/12/2026
1.07
1.09
1.00
1.03
-3.74%
374,133
01/09/2026
0.93
1.10
0.93
1.07
+14.07%
451,222