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

Microbot Medical Inc (NQ: MBOT )

0.9401 -0.0274 (-2.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2022 5.750 5.980 5.630 5.860 11,726 +0.28(+5.02%)
May 27, 2022 5.150 5.580 5.150 5.580 26,443 +0.59(+11.82%)
May 26, 2022 5.000 5.180 4.940 4.990 17,224 +0.01(+0.20%)
May 25, 2022 4.750 4.980 4.750 4.980 5,937 +0.27(+5.73%)
May 24, 2022 4.890 4.914 4.671 4.710 7,321 -0.17(-3.48%)
May 23, 2022 4.970 5.010 4.780 4.880 12,661 +0.03(+0.62%)
May 20, 2022 5.140 5.162 4.840 4.850 10,925 -0.17(-3.39%)
May 19, 2022 4.830 5.020 4.830 5.020 7,819 +0.19(+3.93%)
May 18, 2022 4.990 5.090 4.810 4.830 11,454 -0.17(-3.40%)
May 17, 2022 5.090 5.090 4.810 5.000 9,147 +0.20(+4.17%)
May 16, 2022 4.970 5.025 4.700 4.800 32,324 -0.20(-4.00%)
May 13, 2022 4.930 5.050 4.850 5.000 18,889 +0.22(+4.60%)
May 12, 2022 4.800 4.886 4.621 4.780 21,160 -0.12(-2.45%)
May 11, 2022 4.900 5.000 4.780 4.900 27,826 -0.05(-1.01%)
May 10, 2022 5.160 5.241 4.914 4.950 23,350 -0.29(-5.53%)
May 09, 2022 5.870 5.940 5.110 5.240 44,275 -0.54(-9.34%)
May 06, 2022 5.870 5.950 5.640 5.780 19,257 -0.05(-0.86%)
May 05, 2022 5.673 5.870 5.673 5.830 8,853 +0.04(+0.69%)
May 04, 2022 5.690 5.850 5.650 5.790 7,587 +0.12(+2.12%)
May 03, 2022 5.860 5.920 5.600 5.670 21,845 -0.20(-3.41%)
May 02, 2022 5.721 5.900 5.721 5.870 5,175 -0.01(-0.17%)
Apr 29, 2022 5.670 5.940 5.670 5.880 13,943 +0.24(+4.26%)
Apr 28, 2022 5.720 5.900 5.582 5.640 20,335 -0.24(-4.08%)
Apr 27, 2022 5.800 5.960 5.670 5.880 12,948 +0.11(+1.91%)
Apr 26, 2022 5.900 5.980 5.750 5.770 13,914 -0.20(-3.35%)
Apr 25, 2022 5.600 5.970 5.600 5.970 10,113 +0.29(+5.11%)
Apr 22, 2022 6.210 6.210 5.620 5.680 34,268 -0.53(-8.53%)
Apr 21, 2022 6.195 6.240 5.995 6.210 16,734 +0.01(+0.16%)
Apr 20, 2022 6.290 6.330 6.110 6.200 13,885 +0.05(+0.81%)
Apr 19, 2022 5.930 6.190 5.930 6.150 10,032 +0.14(+2.33%)
Apr 18, 2022 6.440 6.450 5.950 6.010 31,881 -0.38(-5.95%)
Apr 14, 2022 6.460 6.480 6.240 6.390 4,737 -0.01(-0.16%)
Apr 13, 2022 6.380 6.450 6.020 6.400 9,572 +0.10(+1.59%)
Apr 12, 2022 6.480 6.480 6.210 6.300 15,510 -0.08(-1.18%)
Apr 11, 2022 6.190 6.490 5.955 6.375 13,330 +0.17(+2.82%)
Apr 08, 2022 5.870 6.300 5.810 6.200 33,751 +0.25(+4.20%)
Apr 07, 2022 5.890 6.090 5.760 5.950 22,280 -0.04(-0.67%)
Apr 06, 2022 6.281 6.281 5.820 5.990 25,575 -0.34(-5.37%)
Apr 05, 2022 6.380 6.380 6.200 6.330 22,376 -0.13(-2.01%)
Apr 04, 2022 6.320 6.479 6.125 6.460 56,539 +0.18(+2.87%)
Apr 01, 2022 6.200 6.521 6.170 6.280 20,065 +0.01(+0.16%)
Mar 31, 2022 6.270 6.770 6.110 6.270 97,791 +0.19(+3.12%)
Mar 30, 2022 5.720 6.140 5.720 6.080 42,870 +0.31(+5.37%)
Mar 29, 2022 5.900 5.940 5.730 5.770 26,128 -0.04(-0.69%)
Mar 28, 2022 5.670 5.880 5.670 5.810 13,718 +0.14(+2.47%)
Mar 25, 2022 5.510 5.670 5.500 5.670 19,857 +0.17(+3.09%)
Mar 24, 2022 5.610 5.740 5.403 5.500 25,618 -0.15(-2.65%)
Mar 23, 2022 5.350 5.650 5.350 5.650 24,535 +0.15(+2.73%)
Mar 22, 2022 5.510 5.700 5.450 5.500 20,573 -0.05(-0.90%)
Mar 21, 2022 5.870 5.870 5.410 5.550 26,726 -0.03(-0.54%)
Mar 18, 2022 5.390 5.580 5.270 5.580 15,304 +0.24(+4.49%)
Mar 17, 2022 5.290 5.450 5.090 5.340 21,095 +0.16(+3.09%)
Mar 16, 2022 4.990 5.330 4.970 5.180 35,445 +0.24(+4.86%)
Mar 15, 2022 4.860 5.060 4.830 4.940 34,505 +0.08(+1.65%)
Mar 14, 2022 5.120 5.206 4.850 4.860 28,030 -0.25(-4.89%)
Mar 11, 2022 5.360 5.500 5.110 5.110 45,629 -0.26(-4.84%)
Mar 10, 2022 5.070 5.430 5.034 5.370 23,354 +0.21(+4.07%)
Mar 09, 2022 4.980 5.230 4.970 5.160 25,196 +0.20(+4.03%)
Mar 08, 2022 5.010 5.100 4.800 4.960 93,633 -0.15(-2.94%)
Mar 07, 2022 5.410 5.450 4.900 5.110 54,201 -0.35(-6.41%)
Mar 04, 2022 5.270 5.580 5.263 5.460 26,285 +0.01(+0.18%)
Mar 03, 2022 5.620 5.620 5.400 5.450 21,083 -0.08(-1.45%)
Mar 02, 2022 5.650 5.650 5.430 5.530 28,310 -0.07(-1.25%)
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.