Microbot Medical Inc. (MBOT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.34+0.22 (+2.71%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 22, 2021 | 8.10 | 8.51 | 7.97 | 8.34 | 8.34 | 175,600 |
| Jan 21, 2021 | 8.32 | 8.33 | 8.03 | 8.12 | 8.12 | 151,700 |
| Jan 20, 2021 | 8.48 | 8.65 | 7.85 | 8.18 | 8.18 | 171,900 |
| Jan 19, 2021 | 7.95 | 8.13 | 7.68 | 8.05 | 8.05 | 133,300 |
| Jan 15, 2021 | 8.42 | 8.46 | 7.90 | 7.96 | 7.96 | 183,300 |
| Jan 14, 2021 | 8.28 | 9.75 | 7.92 | 8.34 | 8.34 | 1,066,400 |
| Jan 13, 2021 | 8.15 | 8.19 | 7.90 | 7.92 | 7.92 | 111,700 |
| Jan 12, 2021 | 7.66 | 8.20 | 7.57 | 8.08 | 8.08 | 161,600 |
| Jan 11, 2021 | 7.98 | 7.98 | 7.50 | 7.64 | 7.64 | 154,900 |
| Jan 08, 2021 | 7.18 | 8.04 | 7.01 | 7.94 | 7.94 | 345,100 |
| Jan 07, 2021 | 7.10 | 7.37 | 7.06 | 7.21 | 7.21 | 179,600 |
| Jan 06, 2021 | 7.10 | 7.18 | 6.91 | 7.05 | 7.05 | 197,000 |
| Jan 05, 2021 | 7.15 | 7.18 | 6.91 | 7.10 | 7.10 | 218,900 |
| Jan 04, 2021 | 6.93 | 7.16 | 6.67 | 7.16 | 7.16 | 191,700 |
| Dec 31, 2020 | 7.11 | 7.15 | 6.81 | 6.89 | 6.89 | 168,300 |
| Dec 30, 2020 | 7.01 | 7.20 | 6.81 | 7.07 | 7.07 | 253,600 |
| Dec 29, 2020 | 7.46 | 7.46 | 6.82 | 6.93 | 6.93 | 283,800 |
| Dec 28, 2020 | 7.71 | 7.71 | 7.32 | 7.44 | 7.44 | 74,300 |
| Dec 24, 2020 | 7.86 | 8.20 | 7.47 | 7.53 | 7.53 | 131,300 |
| Dec 23, 2020 | 7.25 | 7.95 | 7.25 | 7.80 | 7.80 | 426,600 |
| Dec 22, 2020 | 7.29 | 7.39 | 7.15 | 7.24 | 7.24 | 64,300 |
| Dec 21, 2020 | 7.16 | 7.38 | 7.11 | 7.31 | 7.31 | 74,400 |
| Dec 18, 2020 | 7.29 | 7.44 | 7.22 | 7.33 | 7.33 | 220,000 |
| Dec 17, 2020 | 7.25 | 7.33 | 7.14 | 7.31 | 7.31 | 68,000 |
| Dec 16, 2020 | 7.20 | 7.34 | 7.07 | 7.25 | 7.25 | 160,600 |
| Dec 15, 2020 | 7.23 | 7.27 | 7.05 | 7.17 | 7.17 | 210,800 |
| Dec 14, 2020 | 7.05 | 7.21 | 7.01 | 7.16 | 7.16 | 293,800 |
| Dec 11, 2020 | 7.27 | 7.34 | 6.88 | 7.06 | 7.06 | 204,100 |
| Dec 10, 2020 | 7.22 | 7.40 | 7.13 | 7.22 | 7.22 | 205,600 |
| Dec 09, 2020 | 7.47 | 7.47 | 7.03 | 7.19 | 7.19 | 139,800 |
| Dec 08, 2020 | 7.27 | 7.40 | 7.20 | 7.31 | 7.31 | 194,100 |
| Dec 07, 2020 | 7.60 | 7.62 | 7.20 | 7.27 | 7.27 | 183,800 |
| Dec 04, 2020 | 7.33 | 7.61 | 7.33 | 7.54 | 7.54 | 121,800 |
| Dec 03, 2020 | 7.59 | 7.65 | 7.35 | 7.37 | 7.37 | 106,900 |
| Dec 02, 2020 | 7.69 | 7.72 | 7.41 | 7.58 | 7.58 | 81,500 |
| Dec 01, 2020 | 8.06 | 8.22 | 7.63 | 7.63 | 7.63 | 212,600 |
| Nov 30, 2020 | 7.35 | 8.22 | 7.29 | 8.14 | 8.14 | 539,700 |
| Nov 27, 2020 | 7.48 | 7.48 | 7.14 | 7.36 | 7.36 | 160,900 |
| Nov 25, 2020 | 7.47 | 7.47 | 7.16 | 7.27 | 7.27 | 180,000 |
| Nov 24, 2020 | 7.30 | 7.47 | 7.15 | 7.25 | 7.25 | 139,300 |
| Nov 23, 2020 | 7.45 | 7.68 | 7.24 | 7.31 | 7.31 | 242,100 |
| Nov 20, 2020 | 7.47 | 7.53 | 7.31 | 7.44 | 7.44 | 147,200 |
| Nov 19, 2020 | 7.53 | 7.58 | 7.34 | 7.44 | 7.44 | 97,600 |
| Nov 18, 2020 | 7.32 | 7.65 | 7.29 | 7.51 | 7.51 | 143,400 |
| Nov 17, 2020 | 7.45 | 7.54 | 7.26 | 7.32 | 7.32 | 147,100 |
| Nov 16, 2020 | 7.38 | 7.58 | 7.26 | 7.46 | 7.46 | 197,300 |
| Nov 13, 2020 | 7.60 | 7.70 | 7.23 | 7.42 | 7.42 | 318,000 |
| Nov 12, 2020 | 7.69 | 7.96 | 7.50 | 7.60 | 7.60 | 138,000 |
| Nov 11, 2020 | 7.72 | 7.75 | 7.37 | 7.64 | 7.64 | 156,400 |
| Nov 10, 2020 | 7.57 | 7.84 | 7.48 | 7.69 | 7.69 | 170,200 |
| Nov 09, 2020 | 7.41 | 7.63 | 7.16 | 7.54 | 7.54 | 171,000 |
| Nov 06, 2020 | 7.22 | 7.32 | 7.10 | 7.26 | 7.26 | 60,300 |
| Nov 05, 2020 | 7.36 | 7.36 | 7.10 | 7.22 | 7.22 | 97,100 |
| Nov 04, 2020 | 7.00 | 7.32 | 7.00 | 7.14 | 7.14 | 82,300 |
| Nov 03, 2020 | 7.12 | 7.18 | 6.99 | 7.08 | 7.08 | 156,400 |
| Nov 02, 2020 | 7.06 | 7.15 | 6.87 | 7.05 | 7.05 | 81,000 |
| Oct 30, 2020 | 7.23 | 7.24 | 6.90 | 7.01 | 7.01 | 134,100 |
| Oct 29, 2020 | 7.08 | 7.30 | 7.02 | 7.23 | 7.23 | 86,000 |
| Oct 28, 2020 | 7.35 | 7.35 | 7.05 | 7.28 | 7.28 | 102,400 |
| Oct 27, 2020 | 7.28 | 7.62 | 7.27 | 7.38 | 7.38 | 130,500 |
| Oct 26, 2020 | 7.62 | 7.95 | 7.31 | 7.40 | 7.40 | 149,600 |
| Oct 23, 2020 | 7.94 | 7.94 | 7.64 | 7.80 | 7.80 | 91,100 |
| Oct 22, 2020 | 7.99 | 7.99 | 7.63 | 7.76 | 7.76 | 169,800 |
| Oct 21, 2020 | 7.86 | 7.98 | 7.71 | 7.92 | 7.92 | 155,900 |
| Oct 20, 2020 | 7.78 | 8.18 | 7.78 | 7.85 | 7.85 | 61,100 |
| Oct 19, 2020 | 8.08 | 8.25 | 7.69 | 7.78 | 7.78 | 124,100 |
| Oct 16, 2020 | 8.01 | 8.26 | 7.94 | 8.08 | 8.08 | 89,300 |
| Oct 15, 2020 | 8.07 | 8.30 | 7.85 | 7.98 | 7.98 | 144,900 |
| Oct 14, 2020 | 8.19 | 8.24 | 7.96 | 8.05 | 8.05 | 91,400 |
| Oct 13, 2020 | 7.78 | 8.30 | 7.78 | 8.14 | 8.14 | 105,700 |
| Oct 12, 2020 | 8.17 | 8.21 | 7.54 | 7.80 | 7.80 | 230,300 |
| Oct 09, 2020 | 8.30 | 8.30 | 8.02 | 8.25 | 8.25 | 107,900 |
| Oct 08, 2020 | 8.40 | 8.47 | 8.21 | 8.30 | 8.30 | 107,600 |
| Oct 07, 2020 | 7.85 | 8.45 | 7.72 | 8.24 | 8.24 | 350,500 |
| Oct 06, 2020 | 7.66 | 8.12 | 7.61 | 7.77 | 7.77 | 127,200 |
| Oct 05, 2020 | 7.90 | 8.07 | 7.54 | 7.67 | 7.67 | 133,300 |
| Oct 02, 2020 | 7.82 | 8.12 | 7.79 | 7.90 | 7.90 | 168,100 |
| Oct 01, 2020 | 7.64 | 7.99 | 7.58 | 7.99 | 7.99 | 183,400 |
| Sep 30, 2020 | 7.84 | 8.19 | 7.61 | 7.64 | 7.64 | 209,700 |
| Sep 29, 2020 | 7.50 | 8.13 | 7.50 | 7.89 | 7.89 | 253,000 |
| Sep 28, 2020 | 7.38 | 7.65 | 7.38 | 7.57 | 7.57 | 43,600 |
| Sep 25, 2020 | 6.96 | 7.60 | 6.92 | 7.38 | 7.38 | 257,500 |
| Sep 24, 2020 | 6.76 | 7.23 | 6.64 | 7.02 | 7.02 | 162,600 |
| Sep 23, 2020 | 7.28 | 7.37 | 6.82 | 6.84 | 6.84 | 220,500 |
| Sep 22, 2020 | 7.54 | 7.60 | 7.24 | 7.33 | 7.33 | 127,100 |
| Sep 21, 2020 | 7.53 | 7.64 | 7.21 | 7.55 | 7.55 | 162,800 |
| Sep 18, 2020 | 7.89 | 8.25 | 7.47 | 7.66 | 7.66 | 295,800 |
| Sep 17, 2020 | 7.25 | 7.88 | 7.25 | 7.84 | 7.84 | 240,200 |
| Sep 16, 2020 | 6.98 | 7.41 | 6.96 | 7.37 | 7.37 | 176,800 |
| Sep 15, 2020 | 7.16 | 7.21 | 6.96 | 7.02 | 7.02 | 151,500 |
| Sep 14, 2020 | 6.60 | 7.25 | 6.55 | 7.16 | 7.16 | 288,900 |
| Sep 11, 2020 | 6.62 | 6.80 | 6.50 | 6.52 | 6.52 | 143,400 |
| Sep 10, 2020 | 6.56 | 6.84 | 6.50 | 6.60 | 6.60 | 138,600 |
| Sep 09, 2020 | 6.60 | 6.68 | 6.31 | 6.54 | 6.54 | 171,000 |
| Sep 08, 2020 | 6.31 | 6.83 | 6.22 | 6.60 | 6.60 | 206,300 |
| Sep 04, 2020 | 6.22 | 6.45 | 6.03 | 6.37 | 6.37 | 429,000 |
| Sep 03, 2020 | 6.62 | 6.68 | 6.14 | 6.15 | 6.15 | 289,500 |
| Sep 02, 2020 | 6.50 | 6.68 | 6.33 | 6.62 | 6.62 | 291,900 |
| Sep 01, 2020 | 6.66 | 6.70 | 6.46 | 6.54 | 6.54 | 215,900 |
| Aug 31, 2020 | 6.73 | 6.80 | 6.51 | 6.72 | 6.72 | 211,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
