U.S. markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20218.108.517.978.348.34175,600
Jan 21, 20218.328.338.038.128.12151,700
Jan 20, 20218.488.657.858.188.18171,900
Jan 19, 20217.958.137.688.058.05133,300
Jan 15, 20218.428.467.907.967.96183,300
Jan 14, 20218.289.757.928.348.341,066,400
Jan 13, 20218.158.197.907.927.92111,700
Jan 12, 20217.668.207.578.088.08161,600
Jan 11, 20217.987.987.507.647.64154,900
Jan 08, 20217.188.047.017.947.94345,100
Jan 07, 20217.107.377.067.217.21179,600
Jan 06, 20217.107.186.917.057.05197,000
Jan 05, 20217.157.186.917.107.10218,900
Jan 04, 20216.937.166.677.167.16191,700
Dec 31, 20207.117.156.816.896.89168,300
Dec 30, 20207.017.206.817.077.07253,600
Dec 29, 20207.467.466.826.936.93283,800
Dec 28, 20207.717.717.327.447.4474,300
Dec 24, 20207.868.207.477.537.53131,300
Dec 23, 20207.257.957.257.807.80426,600
Dec 22, 20207.297.397.157.247.2464,300
Dec 21, 20207.167.387.117.317.3174,400
Dec 18, 20207.297.447.227.337.33220,000
Dec 17, 20207.257.337.147.317.3168,000
Dec 16, 20207.207.347.077.257.25160,600
Dec 15, 20207.237.277.057.177.17210,800
Dec 14, 20207.057.217.017.167.16293,800
Dec 11, 20207.277.346.887.067.06204,100
Dec 10, 20207.227.407.137.227.22205,600
Dec 09, 20207.477.477.037.197.19139,800
Dec 08, 20207.277.407.207.317.31194,100
Dec 07, 20207.607.627.207.277.27183,800
Dec 04, 20207.337.617.337.547.54121,800
Dec 03, 20207.597.657.357.377.37106,900
Dec 02, 20207.697.727.417.587.5881,500
Dec 01, 20208.068.227.637.637.63212,600
Nov 30, 20207.358.227.298.148.14539,700
Nov 27, 20207.487.487.147.367.36160,900
Nov 25, 20207.477.477.167.277.27180,000
Nov 24, 20207.307.477.157.257.25139,300
Nov 23, 20207.457.687.247.317.31242,100
Nov 20, 20207.477.537.317.447.44147,200
Nov 19, 20207.537.587.347.447.4497,600
Nov 18, 20207.327.657.297.517.51143,400
Nov 17, 20207.457.547.267.327.32147,100
Nov 16, 20207.387.587.267.467.46197,300
Nov 13, 20207.607.707.237.427.42318,000
Nov 12, 20207.697.967.507.607.60138,000
Nov 11, 20207.727.757.377.647.64156,400
Nov 10, 20207.577.847.487.697.69170,200
Nov 09, 20207.417.637.167.547.54171,000
Nov 06, 20207.227.327.107.267.2660,300
Nov 05, 20207.367.367.107.227.2297,100
Nov 04, 20207.007.327.007.147.1482,300
Nov 03, 20207.127.186.997.087.08156,400
Nov 02, 20207.067.156.877.057.0581,000
Oct 30, 20207.237.246.907.017.01134,100
Oct 29, 20207.087.307.027.237.2386,000
Oct 28, 20207.357.357.057.287.28102,400
Oct 27, 20207.287.627.277.387.38130,500
Oct 26, 20207.627.957.317.407.40149,600
Oct 23, 20207.947.947.647.807.8091,100
Oct 22, 20207.997.997.637.767.76169,800
Oct 21, 20207.867.987.717.927.92155,900
Oct 20, 20207.788.187.787.857.8561,100
Oct 19, 20208.088.257.697.787.78124,100
Oct 16, 20208.018.267.948.088.0889,300
Oct 15, 20208.078.307.857.987.98144,900
Oct 14, 20208.198.247.968.058.0591,400
Oct 13, 20207.788.307.788.148.14105,700
Oct 12, 20208.178.217.547.807.80230,300
Oct 09, 20208.308.308.028.258.25107,900
Oct 08, 20208.408.478.218.308.30107,600
Oct 07, 20207.858.457.728.248.24350,500
Oct 06, 20207.668.127.617.777.77127,200
Oct 05, 20207.908.077.547.677.67133,300
Oct 02, 20207.828.127.797.907.90168,100
Oct 01, 20207.647.997.587.997.99183,400
Sep 30, 20207.848.197.617.647.64209,700
Sep 29, 20207.508.137.507.897.89253,000
Sep 28, 20207.387.657.387.577.5743,600
Sep 25, 20206.967.606.927.387.38257,500
Sep 24, 20206.767.236.647.027.02162,600
Sep 23, 20207.287.376.826.846.84220,500
Sep 22, 20207.547.607.247.337.33127,100
Sep 21, 20207.537.647.217.557.55162,800
Sep 18, 20207.898.257.477.667.66295,800
Sep 17, 20207.257.887.257.847.84240,200
Sep 16, 20206.987.416.967.377.37176,800
Sep 15, 20207.167.216.967.027.02151,500
Sep 14, 20206.607.256.557.167.16288,900
Sep 11, 20206.626.806.506.526.52143,400
Sep 10, 20206.566.846.506.606.60138,600
Sep 09, 20206.606.686.316.546.54171,000
Sep 08, 20206.316.836.226.606.60206,300
Sep 04, 20206.226.456.036.376.37429,000
Sep 03, 20206.626.686.146.156.15289,500
Sep 02, 20206.506.686.336.626.62291,900
Sep 01, 20206.666.706.466.546.54215,900
Aug 31, 20206.736.806.516.726.72211,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...