Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microbot Medical Inc (NQ: MBOT )

0.9401 -0.0274 (-2.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 8.990 9.290 8.800 8.920 233,300 -0.38(-4.09%)
Jan 30, 2020 9.350 9.440 8.900 9.300 320,835 -0.02(-0.21%)
Jan 29, 2020 9.440 9.940 9.200 9.320 375,768 -0.04(-0.43%)
Jan 28, 2020 9.520 9.770 9.130 9.360 462,956 -0.36(-3.70%)
Jan 27, 2020 9.960 10.27 9.630 9.720 417,109 -0.61(-5.91%)
Jan 24, 2020 11.18 11.22 10.11 10.33 528,700 -0.89(-7.93%)
Jan 23, 2020 11.58 11.64 10.93 11.22 549,278 -0.62(-5.24%)
Jan 22, 2020 11.78 12.00 11.50 11.84 564,078 +0.02(+0.17%)
Jan 21, 2020 12.30 12.35 11.61 11.82 628,959 -0.65(-5.21%)
Jan 17, 2020 12.00 12.66 11.95 12.47 884,200 +0.33(+2.72%)
Jan 16, 2020 11.87 12.20 11.65 12.14 751,838 +0.21(+1.76%)
Jan 15, 2020 11.72 12.27 11.70 11.93 821,160 +0.34(+2.93%)
Jan 14, 2020 12.68 12.80 11.50 11.59 1,564,757 -0.89(-7.13%)
Jan 13, 2020 15.30 15.75 12.25 12.48 6,225,898 -0.69(-5.24%)
Jan 10, 2020 11.01 13.81 10.96 13.17 4,690,000 +2.07(+18.65%)
Jan 09, 2020 11.22 11.58 10.94 11.10 612,063 -0.26(-2.29%)
Jan 08, 2020 11.50 11.64 10.58 11.36 982,734 -0.20(-1.73%)
Jan 07, 2020 12.25 12.27 11.28 11.56 887,485 -0.29(-2.45%)
Jan 06, 2020 12.57 12.59 11.70 11.85 1,830,461 +0.26(+2.24%)
Jan 03, 2020 10.14 11.67 9.940 11.59 1,797,800 +1.25(+12.09%)
Jan 02, 2020 10.48 10.55 9.850 10.34 1,092,867 +0.17(+1.67%)
Dec 31, 2019 10.97 11.28 10.11 10.17 1,936,900 -0.38(-3.60%)
Dec 30, 2019 11.01 13.85 10.52 10.55 5,485,196 -0.55(-4.95%)
Dec 27, 2019 14.40 14.41 10.35 11.10 4,293,400 -2.90(-20.71%)
Dec 26, 2019 13.35 15.38 13.12 14.00 7,923,070 -2.28(-14.00%)
Dec 24, 2019 11.79 20.15 11.00 16.28 23,852,800 +6.17(+61.03%)
Dec 23, 2019 6.700 10.90 6.510 10.11 6,742,128 +4.41(+77.37%)
Dec 20, 2019 5.770 5.981 5.700 5.700 31,300 -0.09(-1.55%)
Dec 19, 2019 5.760 5.980 5.760 5.790 31,955 -0.01(-0.17%)
Dec 18, 2019 5.770 5.980 5.690 5.800 43,208 +0.00(+0.00%)
Dec 17, 2019 6.110 6.275 5.650 5.800 109,336 -0.32(-5.23%)
Dec 16, 2019 6.200 6.450 6.103 6.120 51,452 -0.13(-2.08%)
Dec 13, 2019 7.200 7.271 6.110 6.250 183,200 -0.44(-6.58%)
Dec 12, 2019 6.870 6.870 6.180 6.690 357,958 -0.16(-2.34%)
Dec 11, 2019 6.990 8.910 6.610 6.850 1,266,306 +0.35(+5.38%)
Dec 10, 2019 5.990 6.680 5.370 6.500 176,853 +0.93(+16.70%)
Dec 09, 2019 5.150 5.941 5.077 5.570 158,148 +0.42(+8.16%)
Dec 06, 2019 5.100 5.410 5.100 5.150 99,900 +0.07(+1.38%)
Dec 05, 2019 5.040 5.190 4.900 5.080 77,531 +0.13(+2.63%)
Dec 04, 2019 4.890 5.100 4.830 4.950 81,457 +0.08(+1.64%)
Dec 03, 2019 4.880 4.950 4.812 4.870 11,570 -0.09(-1.81%)
Dec 02, 2019 4.980 5.122 4.881 4.960 20,970 -0.01(-0.20%)
Nov 29, 2019 4.960 5.000 4.861 4.970 6,100 +0.13(+2.66%)
Nov 27, 2019 4.780 4.960 4.780 4.841 21,700 +0.12(+2.57%)
Nov 26, 2019 4.790 4.893 4.710 4.720 26,706 -0.11(-2.28%)
Nov 25, 2019 4.840 5.130 4.770 4.830 53,319 +0.09(+1.90%)
Nov 22, 2019 4.620 4.760 4.600 4.740 26,700 +0.11(+2.38%)
Nov 21, 2019 4.520 4.650 4.510 4.630 24,429 +0.12(+2.66%)
Nov 20, 2019 4.630 4.700 4.500 4.510 34,589 -0.12(-2.59%)
Nov 19, 2019 4.690 4.912 4.510 4.630 78,318 -0.17(-3.54%)
Nov 18, 2019 5.000 5.000 4.680 4.800 29,178 -0.01(-0.21%)
Nov 15, 2019 4.990 5.060 4.810 4.810 40,200 -0.18(-3.61%)
Nov 14, 2019 4.950 5.090 4.860 4.990 47,479 -0.02(-0.41%)
Nov 13, 2019 4.896 5.290 4.874 5.011 78,789 +0.15(+3.10%)
Nov 12, 2019 4.880 4.940 4.860 4.860 19,915 -0.08(-1.61%)
Nov 11, 2019 4.970 4.970 4.810 4.939 18,750 +0.00(+0.01%)
Nov 08, 2019 4.890 4.984 4.860 4.939 13,300 -0.00(-0.02%)
Nov 07, 2019 5.090 5.090 4.900 4.940 20,964 -0.01(-0.20%)
Nov 06, 2019 4.970 5.090 4.940 4.950 15,427 -0.02(-0.40%)
Nov 05, 2019 4.990 5.045 4.903 4.970 19,150 -0.05(-1.00%)
Nov 04, 2019 5.140 5.240 4.960 5.020 47,317 -0.01(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.