Skip to main content

Microbot Medical Inc (NQ: MBOT )

1.070 +0.010 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 1.070 1.080 1.050 1.070 187,096 +0.01(+0.94%)
Jul 22, 2024 1.090 1.149 1.050 1.060 862,267 +0.01(+0.95%)
Jul 19, 2024 1.080 1.080 1.050 1.050 83,043 -0.03(-2.78%)
Jul 18, 2024 1.110 1.110 1.065 1.080 172,409 +0.01(+0.93%)
Jul 17, 2024 1.090 1.100 1.050 1.070 141,650 -0.02(-2.28%)
Jul 16, 2024 1.100 1.120 1.090 1.095 197,775 +0.00(+0.00%)
Jul 15, 2024 1.080 1.100 1.080 1.095 154,389 +0.01(+1.39%)
Jul 12, 2024 1.070 1.090 1.060 1.080 157,760 +0.02(+1.89%)
Jul 11, 2024 1.070 1.090 1.060 1.060 181,614 -0.01(-0.93%)
Jul 10, 2024 1.070 1.085 1.060 1.070 124,843 -0.01(-0.93%)
Jul 09, 2024 1.080 1.080 1.070 1.080 118,302 +0.00(+0.00%)
Jul 08, 2024 1.120 1.120 1.060 1.080 267,353 +0.02(+1.41%)
Jul 05, 2024 1.030 1.070 1.030 1.065 67,432 +0.01(+1.43%)
Jul 03, 2024 0.9905 1.110 0.9905 1.050 860,914 +0.06(+6.06%)
Jul 02, 2024 0.9700 0.9993 0.9630 0.9900 182,334 -0.02(-1.98%)
Jul 01, 2024 1.020 1.020 0.9800 1.010 128,421 -0.01(-0.98%)
Jun 28, 2024 1.030 1.050 1.020 1.020 56,503 -0.01(-0.97%)
Jun 27, 2024 1.010 1.050 1.000 1.030 64,217 +0.03(+3.00%)
Jun 26, 2024 1.020 1.021 0.9940 1.000 149,565 -0.03(-2.91%)
Jun 25, 2024 1.050 1.050 1.020 1.030 113,126 -0.01(-0.96%)
Jun 24, 2024 1.040 1.050 1.020 1.040 85,029 +0.00(+0.00%)
Jun 21, 2024 1.010 1.040 1.010 1.040 159,071 +0.02(+1.96%)
Jun 20, 2024 1.000 1.040 1.000 1.020 252,156 +0.00(+0.00%)
Jun 18, 2024 1.040 1.060 1.020 1.020 233,408 -0.02(-1.92%)
Jun 17, 2024 1.100 1.100 1.030 1.040 298,441 -0.04(-3.70%)
Jun 14, 2024 1.090 1.100 1.070 1.080 150,072 +0.00(+0.00%)
Jun 13, 2024 1.100 1.100 1.050 1.080 212,257 -0.01(-0.92%)
Jun 12, 2024 1.060 1.110 1.050 1.090 271,968 +0.02(+1.87%)
Jun 11, 2024 1.140 1.140 1.040 1.070 467,811 -0.03(-2.73%)
Jun 10, 2024 1.080 1.140 1.010 1.100 550,187 +0.02(+1.85%)
Jun 07, 2024 1.170 1.170 1.050 1.080 808,320 -0.07(-6.09%)
Jun 06, 2024 1.130 1.250 1.110 1.150 1,041,772 -0.01(-0.86%)
Jun 05, 2024 1.060 1.220 1.050 1.160 2,044,318 +0.02(+1.75%)
Jun 04, 2024 1.300 1.340 1.110 1.140 4,664,769 -0.24(-17.39%)
Jun 03, 2024 1.200 2.350 1.200 1.380 150,929,600 +0.38(+38.00%)
May 31, 2024 1.000 1.020 0.9900 1.000 27,232 +0.00(+0.00%)
May 30, 2024 1.030 1.040 1.000 1.000 96,564 -0.02(-1.96%)
May 29, 2024 1.030 1.040 1.010 1.020 38,913 +0.00(+0.00%)
May 28, 2024 1.020 1.040 1.010 1.020 42,269 +0.00(+0.00%)
May 24, 2024 1.070 1.070 1.000 1.020 50,475 -0.03(-2.95%)
May 23, 2024 1.070 1.090 1.028 1.051 82,293 -0.03(-2.69%)
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%)
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.