Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microbot Medical Inc (NQ: MBOT )

0.9675 +0.0374 (+4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 2.020 2.030 1.822 1.960 713,432 -0.05(-2.49%)
May 30, 2023 2.100 2.130 1.900 2.010 847,929 -0.10(-4.74%)
May 26, 2023 2.330 2.490 1.960 2.110 2,857,379 -0.01(-0.47%)
May 25, 2023 1.960 2.350 1.910 2.120 4,116,941 +0.21(+10.99%)
May 24, 2023 2.170 2.190 1.860 1.910 3,620,438 -0.28(-12.79%)
May 23, 2023 2.710 3.470 2.170 2.190 15,140,057 -1.00(-31.35%)
May 22, 2023 1.880 4.350 1.610 3.190 193,895,808 +1.96(+159.35%)
May 19, 2023 1.125 1.230 1.110 1.230 63,661 +0.09(+8.27%)
May 18, 2023 1.300 1.300 1.067 1.136 141,392 -0.05(-4.53%)
May 17, 2023 1.230 1.255 1.150 1.190 23,925 -0.02(-1.65%)
May 16, 2023 1.210 1.240 1.170 1.210 28,147 +0.01(+0.83%)
May 15, 2023 1.200 1.400 1.200 1.200 269,598 +0.00(+0.00%)
May 12, 2023 1.120 1.200 1.070 1.200 117,420 +0.14(+12.68%)
May 11, 2023 1.070 1.139 1.040 1.065 104,782 +0.00(+0.47%)
May 10, 2023 1.170 1.260 1.000 1.060 329,827 -0.04(-3.64%)
May 09, 2023 1.150 1.240 1.080 1.100 98,779 -0.04(-3.93%)
May 08, 2023 1.170 1.200 1.080 1.145 62,413 +0.03(+3.15%)
May 05, 2023 1.240 1.340 1.110 1.110 124,969 -0.05(-4.32%)
May 04, 2023 1.150 1.200 1.060 1.160 65,154 +0.07(+6.43%)
May 03, 2023 1.400 1.450 1.070 1.090 195,995 -0.23(-17.42%)
May 02, 2023 1.370 1.385 1.260 1.320 43,553 -0.09(-6.38%)
May 01, 2023 1.500 1.570 1.400 1.410 37,503 -0.09(-6.00%)
Apr 28, 2023 1.580 1.640 1.471 1.500 59,844 -0.08(-5.06%)
Apr 27, 2023 1.530 1.666 1.460 1.580 28,899 +0.06(+3.61%)
Apr 26, 2023 1.500 1.580 1.470 1.525 61,408 +0.00(+0.33%)
Apr 25, 2023 1.530 1.580 1.500 1.520 25,809 -0.02(-1.30%)
Apr 24, 2023 1.600 1.640 1.520 1.540 41,428 -0.10(-6.10%)
Apr 21, 2023 1.630 1.670 1.620 1.640 14,516 +0.02(+1.23%)
Apr 20, 2023 1.803 1.803 1.610 1.620 34,088 -0.13(-7.43%)
Apr 19, 2023 1.810 1.850 1.740 1.750 32,214 -0.08(-4.37%)
Apr 18, 2023 1.790 1.930 1.770 1.830 49,893 +0.02(+1.10%)
Apr 17, 2023 1.880 1.880 1.710 1.810 112,184 +0.03(+1.69%)
Apr 14, 2023 1.845 1.845 1.740 1.780 16,067 -0.03(-1.66%)
Apr 13, 2023 1.800 1.910 1.800 1.810 20,892 -0.03(-1.63%)
Apr 12, 2023 1.800 1.880 1.800 1.840 15,586 +0.01(+0.55%)
Apr 11, 2023 1.870 1.930 1.800 1.830 40,222 -0.10(-5.18%)
Apr 10, 2023 1.880 1.970 1.850 1.930 20,817 +0.05(+2.66%)
Apr 06, 2023 1.890 1.970 1.880 1.880 16,847 -0.05(-2.59%)
Apr 05, 2023 1.970 1.970 1.860 1.930 23,541 -0.04(-2.03%)
Apr 04, 2023 2.030 2.100 1.910 1.970 24,072 -0.11(-5.29%)
Apr 03, 2023 2.090 2.090 1.860 2.080 102,922 +0.00(+0.00%)
Mar 31, 2023 2.280 2.280 2.060 2.080 28,143 -0.13(-5.88%)
Mar 30, 2023 2.390 2.400 2.000 2.210 35,201 -0.13(-5.56%)
Mar 29, 2023 2.280 2.400 2.206 2.340 12,237 +0.09(+4.00%)
Mar 28, 2023 2.310 2.340 2.160 2.250 34,842 -0.07(-3.02%)
Mar 27, 2023 2.340 2.340 2.230 2.320 4,662 +0.01(+0.43%)
Mar 24, 2023 2.365 2.381 2.220 2.310 10,532 -0.03(-1.28%)
Mar 23, 2023 2.290 2.530 2.155 2.340 17,255 +0.13(+5.88%)
Mar 22, 2023 2.180 2.440 2.120 2.210 33,236 +0.07(+3.27%)
Mar 21, 2023 2.271 2.271 2.120 2.140 24,121 -0.11(-4.89%)
Mar 20, 2023 2.460 2.460 2.250 2.250 30,400 -0.21(-8.54%)
Mar 17, 2023 2.540 2.540 2.360 2.460 10,120 -0.05(-1.99%)
Mar 16, 2023 2.230 2.520 2.180 2.510 42,294 +0.34(+15.67%)
Mar 15, 2023 2.140 2.230 2.120 2.170 9,199 +0.04(+1.88%)
Mar 14, 2023 2.430 2.430 2.130 2.130 34,392 -0.19(-8.19%)
Mar 13, 2023 2.460 2.503 2.240 2.320 113,194 -0.06(-2.52%)
Mar 10, 2023 2.440 2.450 2.330 2.380 24,368 +0.00(+0.00%)
Mar 09, 2023 2.500 2.580 2.340 2.380 33,509 -0.18(-7.03%)
Mar 08, 2023 2.740 2.810 2.450 2.560 53,159 -0.21(-7.70%)
Mar 07, 2023 2.913 2.920 2.760 2.774 23,954 -0.22(-7.23%)
Mar 06, 2023 3.010 3.020 2.840 2.990 14,888 +0.01(+0.34%)
Mar 03, 2023 3.050 3.050 2.900 2.980 17,037 -0.02(-0.67%)
Mar 02, 2023 2.800 3.040 2.720 3.000 32,398 +0.20(+7.14%)
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.