New Zealand markets closed

Microbot Medical Inc. (MBOT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.2300+0.0800 (+6.96%)
At close: 04:00PM EDT
1.2700 +0.04 (+3.25%)
After hours: 07:57PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20241.13001.25001.13001.23001.2300203,500
27 Mar 20241.15001.18001.13001.15001.150037,500
26 Mar 20241.15001.16001.11001.13001.130041,900
25 Mar 20241.19001.22001.15001.17001.170067,600
22 Mar 20241.13001.19001.10001.19001.190067,900
21 Mar 20241.14001.15001.12001.15001.150078,900
20 Mar 20241.10001.15001.10001.13001.130041,700
19 Mar 20241.11001.14001.09001.09001.090075,700
18 Mar 20241.12001.17001.08001.09001.090087,600
15 Mar 20241.13001.19001.11001.11001.1100237,400
14 Mar 20241.20001.21001.12001.13001.1300181,100
13 Mar 20241.25001.27001.20001.21001.2100130,100
12 Mar 20241.31001.32001.26001.26001.260057,700
11 Mar 20241.28001.30001.25001.30001.300076,200
08 Mar 20241.28001.30001.27001.28001.280047,600
07 Mar 20241.33001.33001.24001.28001.2800121,500
06 Mar 20241.29001.32001.26001.31001.310080,200
05 Mar 20241.34001.34001.28001.30001.300096,100
04 Mar 20241.36001.36001.26001.34001.340079,100
01 Mar 20241.29001.33001.26001.30001.300074,800
29 Feb 20241.33001.34001.28001.28001.280077,900
28 Feb 20241.35001.35001.28001.31001.310080,600
27 Feb 20241.25001.32001.25001.32001.3200179,200
26 Feb 20241.30001.30001.22001.25001.250064,700
23 Feb 20241.28001.28001.25001.26001.260026,500
22 Feb 20241.26001.28001.25001.27001.270066,500
21 Feb 20241.25001.29001.25001.28001.280038,100
20 Feb 20241.28001.29001.24001.26001.260039,400
16 Feb 20241.25001.30001.25001.29001.290068,900
15 Feb 20241.24001.29001.23001.29001.290067,800
14 Feb 20241.22001.23001.20001.21001.210035,900
13 Feb 20241.19001.25001.19001.21001.210054,600
12 Feb 20241.27001.27001.23001.24001.2400103,700
09 Feb 20241.23001.29001.22001.27001.270054,100
08 Feb 20241.21001.24001.20001.23001.230061,600
07 Feb 20241.19001.24001.19001.22001.220087,700
06 Feb 20241.21001.25001.19001.20001.2000101,900
05 Feb 20241.23001.25001.15001.24001.2400159,900
02 Feb 20241.29001.29001.20001.21001.2100209,800
01 Feb 20241.32001.32001.26001.29001.290076,500
31 Jan 20241.32001.33001.28001.29001.290087,800
30 Jan 20241.36001.38001.30001.32001.3200161,100
29 Jan 20241.29001.40001.29001.40001.4000180,900
26 Jan 20241.23001.28001.23001.27001.270039,500
25 Jan 20241.27001.28001.23001.23001.230079,800
24 Jan 20241.30001.30001.28001.28001.280056,000
23 Jan 20241.30001.33001.27001.29001.290076,400
22 Jan 20241.36001.36001.30001.30001.3000103,600
19 Jan 20241.36001.36001.30001.34001.340065,600
18 Jan 20241.27001.35001.27001.34001.3400171,800
17 Jan 20241.24001.26001.21001.26001.2600143,800
16 Jan 20241.38001.38001.25001.26001.2600379,100
12 Jan 20241.41001.42001.35001.36001.3600129,500
11 Jan 20241.44001.44001.38001.40001.400092,400
10 Jan 20241.43001.46001.40001.42001.420095,200
09 Jan 20241.40001.45001.37001.43001.4300151,300
08 Jan 20241.38001.42001.35001.36001.3600166,700
05 Jan 20241.44001.44001.38001.38001.3800115,400
04 Jan 20241.40001.46001.35001.44001.4400296,600
03 Jan 20241.40001.41001.33001.39001.3900278,600
02 Jan 20241.63001.63001.32001.33001.33001,018,300
29 Dec 20231.53001.78001.52001.64001.64004,493,200
28 Dec 20231.60002.23001.58002.05002.050046,132,000
27 Dec 20231.32001.35001.30001.32001.320048,400
26 Dec 20231.33001.37001.30001.33001.330048,800
22 Dec 20231.38001.38001.30001.36001.360054,300
21 Dec 20231.31001.40001.31001.37001.370040,500
20 Dec 20231.41001.42001.35001.36001.360056,500
19 Dec 20231.35001.44001.35001.41001.4100112,200
18 Dec 20231.29001.36001.29001.33001.330064,800
15 Dec 20231.32001.34001.26001.31001.310054,800
14 Dec 20231.24001.37001.24001.27001.2700200,100
13 Dec 20231.20001.25001.20001.23001.230057,300
12 Dec 20231.20001.22001.20001.20001.200023,800
11 Dec 20231.22001.24001.19001.21001.210033,800
08 Dec 20231.22001.25001.21001.25001.250030,800
07 Dec 20231.27001.27001.19001.22001.2200209,700
06 Dec 20231.25001.26001.20001.21001.210040,000
05 Dec 20231.27001.29001.21001.22001.220053,400
04 Dec 20231.29001.30001.24001.28001.280022,000
01 Dec 20231.25001.30001.25001.29001.290066,500
30 Nov 20231.27001.33001.24001.26001.260079,000
29 Nov 20231.32001.36001.23001.26001.260064,800
28 Nov 20231.37001.38001.31001.31001.310055,800
27 Nov 20231.40001.40001.33001.36001.360042,800
24 Nov 20231.32001.45001.32001.38001.380058,200
22 Nov 20231.49001.49001.32001.32001.320046,900
21 Nov 20231.35001.42001.34001.35001.350060,600
20 Nov 20231.38001.47001.36001.37001.370066,100
17 Nov 20231.40001.40001.35001.38001.380018,700
16 Nov 20231.42001.42001.35001.35001.350015,400
15 Nov 20231.39001.45001.38001.42001.420038,200
14 Nov 20231.36001.42001.36001.39001.390030,000
13 Nov 20231.33001.36001.29001.34001.340076,600
10 Nov 20231.43001.43001.34001.36001.360027,800
09 Nov 20231.47001.50001.37001.38001.380064,100
08 Nov 20231.43001.54001.40001.50001.5000102,700
07 Nov 20231.34001.41001.34001.38001.380016,900
06 Nov 20231.44001.45001.33001.37001.370052,300
03 Nov 20231.30001.45001.30001.42001.420088,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...