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 (%)
Dec 31, 2018 1.700 1.770 1.600 1.720 52,900 -0.08(-4.44%)
Dec 28, 2018 1.690 1.800 1.640 1.800 49,800 +0.10(+5.88%)
Dec 27, 2018 1.520 1.770 1.480 1.700 56,357 +0.10(+6.25%)
Dec 26, 2018 1.960 1.960 1.600 1.600 21,872 -0.06(-3.61%)
Dec 24, 2018 1.870 1.870 1.620 1.660 37,900 -0.27(-13.99%)
Dec 21, 2018 1.480 1.930 1.400 1.930 96,600 +0.48(+33.10%)
Dec 20, 2018 1.510 1.540 1.420 1.450 53,907 -0.07(-4.61%)
Dec 19, 2018 1.420 1.550 1.400 1.520 68,748 +0.10(+7.04%)
Dec 18, 2018 1.750 1.870 1.380 1.420 275,299 -0.41(-22.40%)
Dec 17, 2018 1.990 2.010 1.800 1.830 60,266 -0.15(-7.58%)
Dec 14, 2018 1.970 2.070 1.910 1.980 80,000 +0.01(+0.51%)
Dec 13, 2018 2.130 2.130 1.960 1.970 95,514 -0.04(-1.99%)
Dec 12, 2018 2.000 2.073 1.933 2.010 87,935 +0.02(+1.01%)
Dec 11, 2018 1.990 2.030 1.900 1.990 75,259 +0.04(+2.14%)
Dec 10, 2018 1.960 2.000 1.850 1.948 114,914 -0.00(-0.09%)
Dec 07, 2018 1.880 2.430 1.800 1.950 777,700 +0.07(+3.72%)
Dec 06, 2018 1.810 2.170 1.580 1.880 213,748 +0.06(+3.30%)
Dec 04, 2018 1.970 1.980 1.760 1.820 218,400 -0.10(-5.21%)
Dec 03, 2018 1.740 2.050 1.650 1.920 498,590 +0.17(+9.71%)
Nov 30, 2018 1.800 1.850 1.710 1.750 123,700 -0.07(-3.85%)
Nov 29, 2018 1.850 2.000 1.790 1.820 288,253 +0.02(+1.11%)
Nov 28, 2018 2.050 2.080 1.780 1.800 384,150 -0.04(-2.17%)
Nov 27, 2018 1.830 1.860 1.710 1.840 337,939 +0.00(+0.00%)
Nov 26, 2018 2.120 2.120 1.700 1.840 1,047,696 -0.28(-13.21%)
Nov 23, 2018 2.170 2.380 2.120 2.120 122,900 -0.04(-1.85%)
Nov 21, 2018 2.160 2.160 2.160 0 -0.20(-8.47%)
Nov 20, 2018 2.870 2.900 2.210 2.360 246,565 -0.59(-20.00%)
Nov 19, 2018 3.410 3.427 2.910 2.950 94,488 -0.42(-12.46%)
Nov 16, 2018 3.430 3.520 3.340 3.370 26,500 -0.13(-3.71%)
Nov 15, 2018 3.370 3.672 3.347 3.500 19,499 +0.19(+5.74%)
Nov 14, 2018 3.770 3.770 3.250 3.310 65,145 -0.49(-12.89%)
Nov 13, 2018 4.470 4.470 3.660 3.800 100,554 -0.69(-15.37%)
Nov 12, 2018 4.560 4.569 4.210 4.490 38,979 +0.06(+1.35%)
Nov 09, 2018 4.480 4.570 4.200 4.430 97,700 -0.28(-5.94%)
Nov 08, 2018 4.640 5.260 4.390 4.710 191,252 +0.07(+1.51%)
Nov 07, 2018 4.520 4.640 4.390 4.640 31,991 +0.04(+0.87%)
Nov 06, 2018 4.600 4.642 4.450 4.600 26,446 +0.02(+0.44%)
Nov 05, 2018 4.770 4.850 4.580 4.580 3,672 -0.12(-2.55%)
Nov 02, 2018 4.580 5.160 4.330 4.700 37,500 -0.04(-0.84%)
Nov 01, 2018 4.620 4.840 4.610 4.740 13,953 +0.13(+2.82%)
Oct 31, 2018 4.800 4.870 4.600 4.610 22,666 -0.23(-4.75%)
Oct 30, 2018 5.090 5.090 4.680 4.840 31,637 -0.19(-3.78%)
Oct 29, 2018 5.420 5.420 5.010 5.030 9,719 -0.44(-8.04%)
Oct 26, 2018 5.310 5.500 5.210 5.470 6,300 +0.09(+1.67%)
Oct 25, 2018 5.440 5.603 5.294 5.380 7,529 -0.10(-1.82%)
Oct 24, 2018 5.640 5.640 5.170 5.480 40,246 -0.24(-4.20%)
Oct 23, 2018 5.270 5.720 5.270 5.720 20,263 +0.37(+6.92%)
Oct 22, 2018 5.450 5.470 5.261 5.350 5,947 -0.10(-1.83%)
Oct 19, 2018 5.260 5.590 5.100 5.450 29,000 +0.25(+4.81%)
Oct 18, 2018 5.380 5.475 5.075 5.200 32,908 -0.16(-2.99%)
Oct 17, 2018 5.650 5.662 5.300 5.360 64,305 -0.35(-6.13%)
Oct 16, 2018 5.750 5.960 5.510 5.710 34,827 -0.04(-0.70%)
Oct 15, 2018 5.860 6.050 5.650 5.750 25,670 -0.14(-2.38%)
Oct 12, 2018 6.060 6.060 5.820 5.890 9,300 +0.04(+0.68%)
Oct 11, 2018 5.750 5.972 5.640 5.850 24,835 +0.10(+1.74%)
Oct 10, 2018 6.090 6.090 5.638 5.750 42,841 -0.33(-5.43%)
Oct 09, 2018 6.490 6.730 6.070 6.080 37,054 -0.37(-5.74%)
Oct 08, 2018 6.640 6.647 6.310 6.450 21,303 -0.15(-2.27%)
Oct 05, 2018 6.900 7.160 6.520 6.600 19,300 -0.29(-4.21%)
Oct 04, 2018 7.260 7.299 6.890 6.890 34,693 -0.41(-5.62%)
Oct 03, 2018 6.900 8.300 6.900 7.300 161,357 +0.43(+6.26%)
Oct 02, 2018 7.270 7.580 6.770 6.870 48,176 -0.71(-9.42%)
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.