Skip to main content

Motus Gi Holdings Inc (NQ: MOTS )

0.4161 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 5.800 6.000 5.432 5.632 29,919 -0.37(-6.13%)
Jun 29, 2022 6.000 6.300 5.620 6.000 98,187 +0.12(+2.08%)
Jun 28, 2022 5.200 6.080 5.214 5.878 104,724 +0.63(+12.00%)
Jun 27, 2022 5.400 5.600 5.030 5.248 10,900 +0.03(+0.65%)
Jun 24, 2022 5.306 5.578 5.214 5.214 23,633 -0.10(-1.92%)
Jun 23, 2022 5.308 5.394 5.252 5.316 9,120 +0.03(+0.57%)
Jun 22, 2022 5.200 5.398 5.100 5.286 16,931 +0.01(+0.19%)
Jun 21, 2022 5.000 5.700 5.000 5.276 20,047 +0.28(+5.52%)
Jun 17, 2022 5.200 5.200 5.000 5.000 14,343 -0.10(-1.92%)
Jun 16, 2022 4.926 5.186 4.926 5.098 8,756 -0.05(-0.89%)
Jun 15, 2022 5.000 5.198 5.006 5.144 19,078 -0.02(-0.31%)
Jun 14, 2022 4.916 5.386 4.916 5.160 19,637 +0.14(+2.87%)
Jun 13, 2022 5.200 5.458 4.980 5.016 31,784 -0.26(-4.89%)
Jun 10, 2022 5.200 5.440 5.200 5.274 19,333 -0.05(-1.01%)
Jun 09, 2022 5.200 5.710 5.192 5.328 26,384 +0.00(+0.00%)
Jun 08, 2022 5.250 5.440 5.200 5.328 25,475 +0.03(+0.53%)
Jun 07, 2022 5.000 5.448 5.000 5.300 23,265 +0.15(+2.87%)
Jun 06, 2022 5.248 5.278 5.140 5.152 30,103 -0.13(-2.46%)
Jun 03, 2022 5.380 5.488 5.150 5.282 20,888 -0.12(-2.19%)
Jun 02, 2022 5.800 5.800 5.350 5.400 20,389 -0.07(-1.35%)
Jun 01, 2022 6.100 6.100 5.402 5.474 18,055 -0.11(-2.04%)
May 31, 2022 5.400 5.588 5.250 5.588 19,000 +0.09(+1.71%)
May 27, 2022 5.500 5.580 5.300 5.494 72,193 -0.05(-0.90%)
May 26, 2022 5.322 5.602 5.216 5.544 60,137 -0.46(-7.60%)
May 25, 2022 6.388 6.400 5.100 6.000 583,714 +0.85(+16.50%)
May 24, 2022 5.400 5.500 5.050 5.150 206,279 -0.28(-5.09%)
May 23, 2022 6.200 6.200 5.200 5.426 10,668 +0.12(+2.34%)
May 20, 2022 5.450 5.468 5.250 5.302 4,957 -0.19(-3.53%)
May 19, 2022 5.310 5.716 5.002 5.496 19,733 +0.49(+9.70%)
May 18, 2022 5.200 5.282 4.820 5.010 7,696 -0.11(-2.19%)
May 17, 2022 5.000 5.180 4.800 5.122 7,236 +0.32(+6.71%)
May 16, 2022 5.400 5.450 4.698 4.800 18,011 -0.44(-8.47%)
May 13, 2022 4.812 5.598 4.812 5.244 18,621 +0.19(+3.76%)
May 12, 2022 4.800 5.100 4.800 5.054 11,383 +0.05(+1.08%)
May 11, 2022 6.000 6.000 4.910 5.000 11,236 -0.73(-12.74%)
May 10, 2022 6.600 6.600 5.586 5.730 12,476 -0.67(-10.47%)
May 09, 2022 5.400 6.500 5.352 6.400 59,443 +0.98(+18.12%)
May 06, 2022 5.600 5.600 5.364 5.418 5,532 -0.08(-1.49%)
May 05, 2022 5.800 5.800 5.480 5.500 5,491 +0.02(+0.40%)
May 04, 2022 5.634 5.700 5.302 5.478 8,100 -0.12(-2.18%)
May 03, 2022 5.380 5.600 5.320 5.600 9,692 +0.30(+5.66%)
May 02, 2022 5.336 5.336 5.180 5.300 7,895 +0.03(+0.57%)
Apr 29, 2022 5.300 5.300 5.210 5.270 10,035 +0.01(+0.11%)
Apr 28, 2022 5.200 5.348 5.200 5.264 12,700 -0.03(-0.60%)
Apr 27, 2022 5.300 5.398 5.204 5.296 8,904 +0.07(+1.30%)
Apr 26, 2022 5.474 5.474 5.228 5.228 11,544 -0.25(-4.53%)
Apr 25, 2022 5.398 5.478 5.306 5.476 18,333 +0.11(+2.09%)
Apr 22, 2022 5.400 5.442 5.210 5.364 11,108 -0.02(-0.45%)
Apr 21, 2022 5.400 5.800 5.370 5.388 12,311 -0.01(-0.22%)
Apr 20, 2022 5.450 5.450 5.386 5.400 15,650 -0.06(-1.14%)
Apr 19, 2022 5.280 5.540 5.280 5.462 26,251 +0.18(+3.41%)
Apr 18, 2022 5.800 6.100 5.178 5.282 43,659 -0.65(-10.93%)
Apr 14, 2022 6.234 6.542 5.880 5.930 37,468 -0.43(-6.73%)
Apr 13, 2022 6.498 6.796 6.208 6.358 33,763 -0.24(-3.64%)
Apr 12, 2022 6.222 7.000 6.200 6.598 57,255 +0.35(+5.60%)
Apr 11, 2022 6.568 6.598 6.246 6.248 17,439 -0.26(-4.05%)
Apr 08, 2022 6.800 6.800 6.512 6.512 21,466 -0.09(-1.33%)
Apr 07, 2022 7.000 7.000 6.600 6.600 12,160 -0.08(-1.20%)
Apr 06, 2022 7.000 7.002 6.398 6.680 34,927 -0.44(-6.15%)
Apr 05, 2022 7.200 7.720 6.900 7.118 117,315 -0.12(-1.66%)
Apr 04, 2022 7.000 7.350 7.000 7.238 12,979 +0.04(+0.50%)
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.