MOTS - Motus GI Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20191.84001.90001.63001.76001.7600176,032
Oct 15, 20191.75001.85501.70001.82001.8200143,800
Oct 14, 20191.74001.81001.73001.75001.750028,100
Oct 11, 20191.74001.80001.68001.78001.780072,900
Oct 10, 20191.78001.81601.71001.71001.710024,700
Oct 09, 20191.80001.85001.76001.76001.760035,700
Oct 08, 20191.85001.90701.75001.78001.780036,500
Oct 07, 20191.72002.03101.72001.84001.8400203,300
Oct 04, 20191.73001.81401.70001.70001.700037,700
Oct 03, 20191.80001.80001.72001.76001.760051,500
Oct 02, 20191.75001.97001.74501.81001.810035,300
Oct 01, 20191.99001.99001.67001.73001.7300160,000
Sep 30, 20191.96002.00001.92001.98001.980079,800
Sep 27, 20191.99002.09001.95001.96001.960075,000
Sep 26, 20192.05002.14101.94002.00002.0000154,000
Sep 25, 20192.30202.31002.01002.04002.0400184,700
Sep 24, 20192.60002.60002.24002.34002.3400142,700
Sep 23, 20192.56002.56002.46002.54002.5400168,100
Sep 20, 20192.69002.69002.49002.55002.5500127,800
Sep 19, 20192.70002.77502.66002.67002.670032,000
Sep 18, 20192.82002.82002.66002.66002.660068,700
Sep 17, 20192.80002.98802.73002.80002.8000102,300
Sep 16, 20192.75002.84002.75002.82002.820067,000
Sep 13, 20192.71002.90002.71002.73002.7300140,000
Sep 12, 20192.65002.73002.65002.68502.68508,600
Sep 11, 20192.70002.70002.59002.64002.640035,300
Sep 10, 20192.70002.74502.56002.71002.710062,600
Sep 09, 20192.67002.74002.63002.65002.65009,900
Sep 06, 20192.64002.73002.62002.69002.690045,800
Sep 05, 20192.60002.63102.55002.61002.610063,100
Sep 04, 20192.50002.64002.49002.54002.540069,000
Sep 03, 20192.57002.72602.50002.53002.530046,700
Aug 30, 20192.54002.67002.42002.60002.60004,700
Aug 29, 20192.59002.72002.42002.55002.550036,900
Aug 28, 20192.54002.61702.53002.60002.600033,600
Aug 27, 20192.60002.65702.47002.54002.540064,300
Aug 26, 20192.72002.72002.53002.59002.590088,400
Aug 23, 20192.73002.77002.66002.70002.700096,100
Aug 22, 20192.75502.82002.67002.74402.744025,000
Aug 21, 20192.85002.85002.70002.75002.750034,800
Aug 20, 20192.75002.82502.75002.77002.770039,200
Aug 19, 20192.71002.90002.67002.72002.7200111,500
Aug 16, 20192.60002.76602.60002.68002.680036,900
Aug 15, 20192.50002.69002.48002.53002.530081,400
Aug 14, 20192.40502.52902.40002.45002.450035,800
Aug 13, 20192.51002.56002.42002.49002.490078,600
Aug 12, 20192.59002.62002.50002.50002.500045,600
Aug 09, 20192.87002.87002.59002.66002.660049,500
Aug 08, 20192.68002.75002.60002.66002.660029,100
Aug 07, 20192.70002.70002.59002.66002.6600140,600
Aug 06, 20192.73002.85702.64002.72002.720050,200
Aug 05, 20192.70002.75002.60002.74002.7400101,000
Aug 02, 20192.71002.80002.63002.71002.710040,200
Aug 01, 20192.70002.78002.63002.73002.730074,700
Jul 31, 20192.70002.85002.68002.70002.7000144,500
Jul 30, 20192.82002.84002.67002.70002.7000129,800
Jul 29, 20193.03003.03002.81302.84002.8400170,100
Jul 26, 20193.02003.07502.91003.01003.010040,400
Jul 25, 20192.82003.02002.82003.01003.010085,400
Jul 24, 20192.87002.87002.76002.85002.850074,900
Jul 23, 20192.91002.92002.86002.88002.880064,500
Jul 22, 20192.97002.98102.88002.94002.940030,500
Jul 19, 20193.00003.02002.86002.98002.9800270,100
Jul 18, 20192.98003.00002.96002.97002.970091,000
Jul 17, 20193.05003.13002.97502.98002.9800134,500
Jul 16, 20193.06003.13003.03003.04003.040069,700
Jul 15, 20193.13003.21003.02003.06003.0600101,500
Jul 12, 20193.15003.40003.05003.13003.1300399,600
Jul 11, 20193.10003.17002.98003.15003.1500188,300
Jul 10, 20193.04003.12003.01003.08003.0800159,000
Jul 09, 20193.18003.26003.00003.01003.0100230,500
Jul 08, 20193.01003.24003.01003.16003.1600267,400
Jul 05, 20193.00003.12003.00003.01003.0100202,000
Jul 03, 20192.98003.02002.96002.98002.9800142,500
Jul 02, 20193.09003.14002.96002.98002.9800277,000
Jul 01, 20193.08003.10002.90002.99002.9900273,600
Jun 28, 20193.10003.14003.00003.03003.0300376,200
Jun 27, 20193.10003.22003.00003.02003.02001,542,900
Jun 26, 20193.58003.71503.50003.57003.570032,400
Jun 25, 20193.65003.65003.51603.59003.590030,900
Jun 24, 20194.10004.10003.62003.70003.700083,500
Jun 21, 20194.20004.35004.02004.18004.1800636,900
Jun 20, 20194.33004.33004.12004.19004.1900125,800
Jun 19, 20194.11004.32004.00004.15004.1500171,300
Jun 18, 20193.87004.11003.61004.11004.1100131,600
Jun 17, 20193.35003.88003.26003.87003.8700177,000
Jun 14, 20193.42003.43003.26003.31003.310078,900
Jun 13, 20193.50003.50003.35603.45003.450053,800
Jun 12, 20193.82003.82003.25003.51003.5100189,400
Jun 11, 20194.46004.60003.52003.89003.89001,624,000
Jun 10, 20193.61004.12003.51003.90003.9000212,600
Jun 07, 20193.39303.54003.39303.54003.540023,000
Jun 06, 20193.36003.49003.26803.47003.470022,400
Jun 05, 20193.35003.38003.25003.38003.380016,500
Jun 04, 20193.30003.30503.27003.30003.30002,900
Jun 03, 20193.32003.40003.22803.29003.290033,300
May 31, 20193.40003.40003.25003.39003.390010,300
May 30, 20193.31003.39003.25003.35003.350014,100
May 29, 20193.31003.39003.31003.38003.380016,500
May 28, 20193.38003.38003.31003.35003.35008,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...