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 (%)
Sep 30, 2020 7.840 8.190 7.610 7.640 207,669 -0.25(-3.17%)
Sep 29, 2020 7.500 8.130 7.500 7.890 253,026 +0.32(+4.23%)
Sep 28, 2020 7.380 7.650 7.380 7.570 43,626 +0.19(+2.57%)
Sep 25, 2020 6.960 7.600 6.920 7.380 257,500 +0.36(+5.13%)
Sep 24, 2020 6.760 7.230 6.640 7.020 162,579 +0.18(+2.63%)
Sep 23, 2020 7.280 7.370 6.820 6.840 220,615 -0.49(-6.68%)
Sep 22, 2020 7.540 7.600 7.235 7.330 127,146 -0.22(-2.91%)
Sep 21, 2020 7.530 7.640 7.210 7.550 162,994 -0.11(-1.44%)
Sep 18, 2020 7.890 8.250 7.472 7.660 295,800 -0.18(-2.30%)
Sep 17, 2020 7.250 7.880 7.250 7.840 240,167 +0.47(+6.38%)
Sep 16, 2020 6.980 7.410 6.960 7.370 176,788 +0.35(+4.99%)
Sep 15, 2020 7.160 7.210 6.960 7.020 151,620 -0.14(-1.96%)
Sep 14, 2020 6.600 7.250 6.550 7.160 288,700 +0.64(+9.82%)
Sep 11, 2020 6.620 6.800 6.500 6.520 143,600 -0.08(-1.21%)
Sep 10, 2020 6.560 6.840 6.500 6.600 138,605 +0.06(+0.92%)
Sep 09, 2020 6.600 6.681 6.310 6.540 171,006 -0.06(-0.91%)
Sep 08, 2020 6.310 6.830 6.220 6.600 206,254 +0.23(+3.61%)
Sep 04, 2020 6.220 6.450 6.030 6.370 429,000 +0.22(+3.58%)
Sep 03, 2020 6.620 6.680 6.140 6.150 289,446 -0.47(-7.10%)
Sep 02, 2020 6.500 6.680 6.330 6.620 291,977 +0.08(+1.22%)
Sep 01, 2020 6.660 6.700 6.460 6.540 215,932 -0.18(-2.68%)
Aug 31, 2020 6.730 6.800 6.510 6.720 212,080 -0.01(-0.15%)
Aug 28, 2020 6.860 6.980 6.710 6.730 247,100 -0.19(-2.75%)
Aug 27, 2020 6.880 6.980 6.640 6.920 306,402 +0.07(+1.02%)
Aug 26, 2020 7.150 7.300 6.620 6.850 472,102 -0.37(-5.12%)
Aug 25, 2020 7.210 7.380 7.050 7.220 252,011 +0.00(+0.00%)
Aug 24, 2020 7.110 7.280 6.810 7.220 344,882 +0.24(+3.44%)
Aug 21, 2020 7.700 7.757 6.960 6.980 591,200 -0.82(-10.51%)
Aug 20, 2020 8.150 8.500 7.800 7.800 592,894 -0.52(-6.25%)
Aug 19, 2020 9.323 9.323 8.280 8.320 735,775 -1.06(-11.30%)
Aug 18, 2020 10.09 10.17 8.800 9.380 1,643,753 -0.89(-8.67%)
Aug 17, 2020 11.74 12.20 9.500 10.27 27,154,092 +2.11(+25.86%)
Aug 14, 2020 8.000 9.200 7.700 8.160 1,515,500 +0.19(+2.38%)
Aug 13, 2020 6.610 8.140 6.610 7.970 1,509,728 +1.37(+20.76%)
Aug 12, 2020 6.780 6.965 6.460 6.600 142,949 -0.17(-2.51%)
Aug 11, 2020 6.990 6.990 6.590 6.770 180,445 -0.13(-1.88%)
Aug 10, 2020 6.920 7.050 6.710 6.900 128,675 -0.04(-0.58%)
Aug 07, 2020 6.880 7.070 6.880 6.940 100,600 +0.03(+0.43%)
Aug 06, 2020 7.190 7.265 6.860 6.910 148,684 -0.20(-2.81%)
Aug 05, 2020 7.100 7.300 7.025 7.110 175,186 +0.11(+1.57%)
Aug 04, 2020 6.980 7.200 6.770 7.000 260,338 +0.12(+1.74%)
Aug 03, 2020 6.640 7.040 6.600 6.880 146,674 +0.17(+2.53%)
Jul 31, 2020 7.150 7.150 6.640 6.710 290,800 -0.52(-7.19%)
Jul 30, 2020 6.600 7.360 6.520 7.230 384,077 +0.57(+8.56%)
Jul 29, 2020 6.460 6.700 6.460 6.660 149,545 +0.19(+2.94%)
Jul 28, 2020 6.470 6.560 6.390 6.470 133,594 -0.04(-0.61%)
Jul 27, 2020 6.560 6.670 6.440 6.510 72,325 -0.04(-0.61%)
Jul 24, 2020 6.670 6.670 6.400 6.550 87,700 -0.18(-2.67%)
Jul 23, 2020 6.780 6.790 6.420 6.730 67,562 -0.09(-1.32%)
Jul 22, 2020 6.860 6.900 6.750 6.820 81,103 +0.00(+0.00%)
Jul 21, 2020 6.640 6.860 6.550 6.820 91,957 +0.23(+3.49%)
Jul 20, 2020 6.640 6.710 6.520 6.590 102,013 -0.06(-0.90%)
Jul 17, 2020 6.500 6.708 6.435 6.650 130,200 +0.28(+4.40%)
Jul 16, 2020 6.450 6.510 6.300 6.370 43,709 -0.12(-1.85%)
Jul 15, 2020 6.260 6.590 6.090 6.490 107,136 +0.33(+5.36%)
Jul 14, 2020 6.290 6.320 6.040 6.160 163,900 -0.13(-2.07%)
Jul 13, 2020 6.640 6.640 6.250 6.290 242,172 -0.34(-5.13%)
Jul 10, 2020 6.570 6.785 6.510 6.630 114,700 +0.04(+0.61%)
Jul 09, 2020 6.860 6.910 6.410 6.590 172,054 -0.26(-3.80%)
Jul 08, 2020 6.850 7.090 6.650 6.850 150,937 +0.00(+0.00%)
Jul 07, 2020 7.000 7.030 6.810 6.850 85,394 -0.14(-2.00%)
Jul 06, 2020 7.150 7.150 6.873 6.990 74,809 -0.06(-0.85%)
Jul 02, 2020 7.280 7.300 6.845 7.050 100,600 -0.04(-0.56%)
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.