Skip to main content

Microbot Medical Inc (NQ: MBOT )

1.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 0.9866 1.087 0.9866 1.080 170,617 +0.09(+9.09%)
May 21, 2024 0.9895 0.9996 0.9868 0.9900 19,056 -0.01(-0.97%)
May 20, 2024 0.9600 1.020 0.9501 0.9997 205,989 +0.06(+6.34%)
May 17, 2024 0.9700 0.9700 0.9396 0.9401 49,184 -0.03(-2.83%)
May 16, 2024 0.9300 0.9677 0.9199 0.9675 52,832 +0.04(+4.02%)
May 15, 2024 0.9300 0.9399 0.9191 0.9301 43,951 -0.02(-1.99%)
May 14, 2024 0.9402 0.9490 0.9190 0.9490 68,039 +0.02(+2.31%)
May 13, 2024 0.9400 0.9784 0.9182 0.9276 63,910 +0.00(+0.47%)
May 10, 2024 0.9300 0.9300 0.9100 0.9233 51,108 +0.00(+0.36%)
May 09, 2024 0.9146 0.9367 0.9100 0.9200 24,204 +0.01(+1.04%)
May 08, 2024 0.9700 0.9700 0.9105 0.9105 53,656 -0.04(-4.44%)
May 07, 2024 0.9700 0.9987 0.9527 0.9528 42,807 -0.02(-1.77%)
May 06, 2024 0.9700 0.9900 0.9604 0.9700 51,507 -0.01(-1.00%)
May 03, 2024 0.9950 0.9982 0.9702 0.9798 37,893 -0.02(-1.87%)
May 02, 2024 0.9400 1.000 0.9302 0.9985 68,160 +0.04(+4.01%)
May 01, 2024 0.9350 0.9900 0.9200 0.9600 76,743 +0.04(+4.07%)
Apr 30, 2024 0.9400 0.9500 0.9200 0.9225 47,710 -0.03(-2.79%)
Apr 29, 2024 0.8886 1.010 0.8801 0.9490 360,467 +0.07(+7.84%)
Apr 26, 2024 0.8700 0.8890 0.8610 0.8800 31,899 +0.02(+1.95%)
Apr 25, 2024 0.8700 0.9099 0.8630 0.8632 74,088 -0.03(-3.12%)
Apr 24, 2024 0.9000 0.9000 0.8650 0.8910 80,757 +0.01(+1.26%)
Apr 23, 2024 0.8700 0.9000 0.8650 0.8799 88,648 -0.01(-0.86%)
Apr 22, 2024 0.8910 0.9000 0.8660 0.8875 125,073 +0.02(+2.60%)
Apr 19, 2024 0.8875 0.8875 0.8618 0.8650 94,884 -0.03(-2.81%)
Apr 18, 2024 0.8800 0.9497 0.8601 0.8900 211,677 -0.01(-1.11%)
Apr 17, 2024 0.9400 0.9525 0.8815 0.9000 237,867 -0.05(-5.14%)
Apr 16, 2024 1.030 1.050 0.9300 0.9488 252,445 -0.08(-7.88%)
Apr 15, 2024 1.060 1.100 1.010 1.030 179,779 +0.02(+1.98%)
Apr 12, 2024 1.100 1.100 1.010 1.010 128,648 -0.07(-6.48%)
Apr 11, 2024 1.140 1.140 1.060 1.080 131,805 -0.03(-2.70%)
Apr 10, 2024 1.140 1.140 1.090 1.110 75,413 -0.02(-1.77%)
Apr 09, 2024 1.180 1.180 1.100 1.130 145,758 -0.04(-3.42%)
Apr 08, 2024 1.210 1.240 1.160 1.170 63,866 -0.06(-4.88%)
Apr 05, 2024 1.240 1.260 1.210 1.230 73,840 -0.03(-2.38%)
Apr 04, 2024 1.260 1.300 1.220 1.260 40,664 +0.00(+0.00%)
Apr 03, 2024 1.240 1.262 1.211 1.260 39,079 +0.04(+3.28%)
Apr 02, 2024 1.320 1.330 1.210 1.220 99,606 -0.11(-8.27%)
Apr 01, 2024 1.350 1.350 1.220 1.330 220,836 +0.10(+8.13%)
Mar 28, 2024 1.130 1.250 1.130 1.230 206,864 +0.08(+6.96%)
Mar 27, 2024 1.150 1.180 1.130 1.150 29,453 +0.02(+2.22%)
Mar 26, 2024 1.150 1.160 1.110 1.125 41,948 -0.04(-3.85%)
Mar 25, 2024 1.190 1.219 1.150 1.170 67,320 -0.02(-1.68%)
Mar 22, 2024 1.130 1.190 1.100 1.190 68,153 +0.04(+3.48%)
Mar 21, 2024 1.140 1.150 1.120 1.150 78,961 +0.02(+1.77%)
Mar 20, 2024 1.100 1.150 1.100 1.130 41,661 +0.04(+3.67%)
Mar 19, 2024 1.110 1.140 1.090 1.090 75,651 +0.00(+0.00%)
Mar 18, 2024 1.120 1.169 1.080 1.090 87,678 -0.02(-1.80%)
Mar 15, 2024 1.130 1.190 1.110 1.110 245,551 -0.02(-1.77%)
Mar 14, 2024 1.200 1.211 1.120 1.130 181,148 -0.08(-6.61%)
Mar 13, 2024 1.250 1.270 1.200 1.210 130,104 -0.05(-3.97%)
Mar 12, 2024 1.310 1.320 1.260 1.260 57,694 -0.04(-3.08%)
Mar 11, 2024 1.280 1.300 1.250 1.300 76,304 +0.02(+1.56%)
Mar 08, 2024 1.280 1.300 1.270 1.280 47,630 +0.00(+0.00%)
Mar 07, 2024 1.330 1.330 1.240 1.280 121,507 -0.03(-2.29%)
Mar 06, 2024 1.290 1.320 1.260 1.310 78,877 +0.01(+0.77%)
Mar 05, 2024 1.340 1.340 1.280 1.300 96,147 -0.04(-2.99%)
Mar 04, 2024 1.360 1.360 1.260 1.340 79,145 +0.04(+3.08%)
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.