Microbot Medical Inc (NQ: MBOT )

0.9548 +0.0108 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 0.9300 0.9700 0.9300 0.9548 63,256 +0.01(+1.14%)
Oct 30, 2024 0.9500 0.9699 0.9350 0.9440 132,984 -0.01(-0.66%)
Oct 29, 2024 0.9500 1.010 0.9500 0.9503 133,105 -0.02(-2.44%)
Oct 28, 2024 1.010 1.020 0.9500 0.9741 210,540 -0.00(-0.28%)
Oct 25, 2024 0.9600 0.9990 0.9600 0.9768 95,613 +0.02(+1.73%)
Oct 24, 2024 1.030 1.030 0.9500 0.9602 207,018 -0.05(-4.93%)
Oct 23, 2024 1.000 1.025 0.9793 1.010 193,255 +0.01(+1.49%)
Oct 22, 2024 0.9433 1.020 0.9433 0.9952 202,565 -0.00(-0.04%)
Oct 21, 2024 0.9800 1.000 0.9600 0.9956 129,745 +0.02(+1.59%)
Oct 18, 2024 0.9565 0.9805 0.9251 0.9800 103,826 +0.02(+1.55%)
Oct 17, 2024 0.9800 0.9911 0.8807 0.9650 387,034 -0.04(-3.50%)
Oct 16, 2024 0.9628 1.010 0.9627 1.000 300,974 +0.04(+3.69%)
Oct 15, 2024 1.040 1.090 0.9200 0.9644 1,775,729 +0.00(+0.31%)
Oct 14, 2024 1.000 1.010 0.9600 0.9614 81,417 -0.02(-2.26%)
Oct 11, 2024 0.9700 1.020 0.9610 0.9836 86,079 +0.01(+0.90%)
Oct 10, 2024 1.000 1.010 0.9700 0.9748 76,633 -0.04(-3.49%)
Oct 09, 2024 1.040 1.040 0.9633 1.010 235,089 -0.01(-0.98%)
Oct 08, 2024 0.9200 1.048 0.9200 1.020 200,572 +0.10(+10.87%)
Oct 07, 2024 0.9100 0.9790 0.9013 0.9200 107,316 +0.02(+2.10%)
Oct 04, 2024 0.9077 0.9100 0.9000 0.9011 56,528 +0.00(+0.10%)
Oct 03, 2024 0.8900 0.9100 0.8850 0.9002 32,014 -0.01(-1.09%)
Oct 02, 2024 0.8824 0.9102 0.8824 0.9101 87,873 +0.03(+3.14%)
Oct 01, 2024 0.9200 0.9200 0.8800 0.8824 62,403 -0.01(-1.30%)
Sep 30, 2024 0.9100 0.9100 0.8701 0.8940 167,269 +0.03(+3.82%)
Sep 27, 2024 0.8579 0.9000 0.8579 0.8611 63,576 +0.00(+0.00%)
Sep 26, 2024 0.8800 0.9000 0.8600 0.8611 58,226 +0.00(+0.13%)
Sep 25, 2024 0.8700 0.8705 0.8600 0.8600 64,483 +0.00(+0.49%)
Sep 24, 2024 0.8698 0.8963 0.8500 0.8558 89,670 +0.01(+0.68%)
Sep 23, 2024 0.8700 0.8999 0.8500 0.8500 118,912 -0.03(-3.52%)
Sep 20, 2024 0.8900 0.9229 0.8700 0.8810 100,795 -0.00(-0.23%)
Sep 19, 2024 0.9173 0.9500 0.8800 0.8830 143,260 -0.04(-4.58%)
Sep 18, 2024 0.9400 0.9545 0.9120 0.9254 56,331 -0.01(-1.25%)
Sep 17, 2024 1.020 1.030 0.9200 0.9371 239,315 -0.02(-2.39%)
Sep 16, 2024 0.9950 0.9999 0.9600 0.9600 52,096 -0.03(-3.03%)
Sep 13, 2024 0.9700 0.9984 0.9592 0.9900 80,644 +0.03(+3.16%)
Sep 12, 2024 0.9300 0.9650 0.9201 0.9597 124,734 +0.03(+3.46%)
Sep 11, 2024 0.9200 0.9399 0.9100 0.9276 59,580 +0.03(+2.95%)
Sep 10, 2024 0.8900 0.9193 0.8900 0.9010 36,553 -0.00(-0.43%)
Sep 09, 2024 0.8700 0.9199 0.8700 0.9049 28,872 +0.03(+3.29%)
Sep 06, 2024 0.8760 0.9000 0.8700 0.8761 53,799 -0.00(-0.11%)
Sep 05, 2024 0.8303 0.8800 0.8200 0.8771 194,985 +0.05(+6.14%)
Sep 04, 2024 0.8640 0.8778 0.8250 0.8264 147,019 -0.04(-4.81%)
Sep 03, 2024 0.9135 0.9135 0.8636 0.8682 92,897 -0.01(-1.34%)
Aug 30, 2024 0.9150 0.9350 0.8800 0.8800 185,933 -0.04(-4.35%)
Aug 29, 2024 0.9400 0.9500 0.9120 0.9200 199,908 -0.03(-2.87%)
Aug 28, 2024 0.9800 0.9900 0.9300 0.9472 106,879 -0.03(-3.27%)
Aug 27, 2024 0.9900 0.9942 0.9700 0.9792 63,779 +0.00(+0.08%)
Aug 26, 2024 1.010 1.010 0.9781 0.9784 89,940 -0.03(-3.08%)
Aug 23, 2024 0.9700 1.010 0.9700 1.010 113,508 +0.03(+3.54%)
Aug 22, 2024 1.000 1.040 0.9700 0.9750 479,754 -0.07(-6.25%)
Aug 21, 2024 1.010 1.050 1.010 1.040 54,651 +0.01(+0.97%)
Aug 20, 2024 1.050 1.060 1.010 1.030 65,561 +0.00(+0.00%)
Aug 19, 2024 1.040 1.040 1.010 1.030 133,773 +0.01(+0.98%)
Aug 16, 2024 0.9748 1.050 0.9748 1.020 98,552 +0.02(+2.00%)
Aug 15, 2024 1.000 1.040 0.9997 1.000 127,326 +0.01(+1.01%)
Aug 14, 2024 1.050 1.050 0.9800 0.9900 79,371 -0.01(-1.00%)
Aug 13, 2024 0.9700 1.040 0.9710 1.000 210,370 +0.03(+2.60%)
Aug 12, 2024 0.9710 0.9800 0.9400 0.9747 109,927 +0.01(+1.53%)
Aug 09, 2024 0.9510 0.9713 0.9509 0.9600 40,122 +0.02(+1.77%)
Aug 08, 2024 0.9720 0.9720 0.9100 0.9433 77,305 -0.01(-0.98%)
Aug 07, 2024 0.9795 0.9795 0.9375 0.9526 87,095 -0.01(-0.58%)
Aug 06, 2024 0.9100 0.9582 0.8851 0.9582 107,619 +0.07(+8.32%)
Aug 05, 2024 0.9200 0.9200 0.8501 0.8846 247,985 -0.04(-4.06%)
Aug 02, 2024 0.9600 0.9636 0.9110 0.9220 196,527 -0.05(-5.19%)
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.