Microbot Medical Inc. (MBOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 0.8900 | 0.9000 | 0.8700 | 0.8900 | 0.8900 | 125,100 |
| 19 Apr 2024 | 0.8900 | 0.8900 | 0.8600 | 0.8700 | 0.8700 | 93,000 |
| 18 Apr 2024 | 0.8900 | 0.9500 | 0.8600 | 0.8900 | 0.8900 | 211,700 |
| 17 Apr 2024 | 0.9400 | 0.9500 | 0.8800 | 0.9000 | 0.9000 | 237,900 |
| 16 Apr 2024 | 1.0300 | 1.0500 | 0.9300 | 0.9500 | 0.9500 | 254,400 |
| 15 Apr 2024 | 1.0600 | 1.1000 | 1.0100 | 1.0300 | 1.0300 | 179,800 |
| 12 Apr 2024 | 1.1000 | 1.1000 | 1.0100 | 1.0100 | 1.0100 | 128,600 |
| 11 Apr 2024 | 1.1400 | 1.1400 | 1.0600 | 1.0800 | 1.0800 | 131,700 |
| 10 Apr 2024 | 1.1400 | 1.1400 | 1.0900 | 1.1100 | 1.1100 | 75,300 |
| 09 Apr 2024 | 1.1800 | 1.1800 | 1.1000 | 1.1300 | 1.1300 | 145,700 |
| 08 Apr 2024 | 1.2100 | 1.2400 | 1.1600 | 1.1700 | 1.1700 | 63,900 |
| 05 Apr 2024 | 1.2400 | 1.2600 | 1.2100 | 1.2300 | 1.2300 | 73,600 |
| 04 Apr 2024 | 1.2600 | 1.3000 | 1.2200 | 1.2600 | 1.2600 | 40,700 |
| 03 Apr 2024 | 1.2400 | 1.2600 | 1.2100 | 1.2600 | 1.2600 | 39,000 |
| 02 Apr 2024 | 1.3200 | 1.3300 | 1.2100 | 1.2200 | 1.2200 | 99,600 |
| 01 Apr 2024 | 1.3500 | 1.3500 | 1.2200 | 1.3300 | 1.3300 | 220,800 |
| 28 Mar 2024 | 1.1300 | 1.2500 | 1.1300 | 1.2300 | 1.2300 | 206,900 |
| 27 Mar 2024 | 1.1500 | 1.1800 | 1.1300 | 1.1500 | 1.1500 | 37,500 |
| 26 Mar 2024 | 1.1500 | 1.1600 | 1.1100 | 1.1300 | 1.1300 | 41,900 |
| 25 Mar 2024 | 1.1900 | 1.2200 | 1.1500 | 1.1700 | 1.1700 | 67,600 |
| 22 Mar 2024 | 1.1300 | 1.1900 | 1.1000 | 1.1900 | 1.1900 | 67,900 |
| 21 Mar 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 78,900 |
| 20 Mar 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 41,700 |
| 19 Mar 2024 | 1.1100 | 1.1400 | 1.0900 | 1.0900 | 1.0900 | 75,700 |
| 18 Mar 2024 | 1.1200 | 1.1700 | 1.0800 | 1.0900 | 1.0900 | 87,600 |
| 15 Mar 2024 | 1.1300 | 1.1900 | 1.1100 | 1.1100 | 1.1100 | 237,400 |
| 14 Mar 2024 | 1.2000 | 1.2100 | 1.1200 | 1.1300 | 1.1300 | 181,100 |
| 13 Mar 2024 | 1.2500 | 1.2700 | 1.2000 | 1.2100 | 1.2100 | 130,100 |
| 12 Mar 2024 | 1.3100 | 1.3200 | 1.2600 | 1.2600 | 1.2600 | 57,700 |
| 11 Mar 2024 | 1.2800 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 76,200 |
| 08 Mar 2024 | 1.2800 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 47,600 |
| 07 Mar 2024 | 1.3300 | 1.3300 | 1.2400 | 1.2800 | 1.2800 | 121,500 |
| 06 Mar 2024 | 1.2900 | 1.3200 | 1.2600 | 1.3100 | 1.3100 | 80,200 |
| 05 Mar 2024 | 1.3400 | 1.3400 | 1.2800 | 1.3000 | 1.3000 | 96,100 |
| 04 Mar 2024 | 1.3600 | 1.3600 | 1.2600 | 1.3400 | 1.3400 | 79,100 |
| 01 Mar 2024 | 1.2900 | 1.3300 | 1.2600 | 1.3000 | 1.3000 | 74,800 |
| 29 Feb 2024 | 1.3300 | 1.3400 | 1.2800 | 1.2800 | 1.2800 | 77,900 |
| 28 Feb 2024 | 1.3500 | 1.3500 | 1.2800 | 1.3100 | 1.3100 | 80,600 |
| 27 Feb 2024 | 1.2500 | 1.3200 | 1.2500 | 1.3200 | 1.3200 | 179,200 |
| 26 Feb 2024 | 1.3000 | 1.3000 | 1.2200 | 1.2500 | 1.2500 | 64,700 |
| 23 Feb 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 26,500 |
| 22 Feb 2024 | 1.2600 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 66,500 |
| 21 Feb 2024 | 1.2500 | 1.2900 | 1.2500 | 1.2800 | 1.2800 | 38,100 |
| 20 Feb 2024 | 1.2800 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 39,400 |
| 16 Feb 2024 | 1.2500 | 1.3000 | 1.2500 | 1.2900 | 1.2900 | 68,900 |
| 15 Feb 2024 | 1.2400 | 1.2900 | 1.2300 | 1.2900 | 1.2900 | 67,800 |
| 14 Feb 2024 | 1.2200 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 35,900 |
| 13 Feb 2024 | 1.1900 | 1.2500 | 1.1900 | 1.2100 | 1.2100 | 54,600 |
| 12 Feb 2024 | 1.2700 | 1.2700 | 1.2300 | 1.2400 | 1.2400 | 103,700 |
| 09 Feb 2024 | 1.2300 | 1.2900 | 1.2200 | 1.2700 | 1.2700 | 54,100 |
| 08 Feb 2024 | 1.2100 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 61,600 |
| 07 Feb 2024 | 1.1900 | 1.2400 | 1.1900 | 1.2200 | 1.2200 | 87,700 |
| 06 Feb 2024 | 1.2100 | 1.2500 | 1.1900 | 1.2000 | 1.2000 | 101,900 |
| 05 Feb 2024 | 1.2300 | 1.2500 | 1.1500 | 1.2400 | 1.2400 | 159,900 |
| 02 Feb 2024 | 1.2900 | 1.2900 | 1.2000 | 1.2100 | 1.2100 | 209,800 |
| 01 Feb 2024 | 1.3200 | 1.3200 | 1.2600 | 1.2900 | 1.2900 | 76,500 |
| 31 Jan 2024 | 1.3200 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 87,800 |
| 30 Jan 2024 | 1.3600 | 1.3800 | 1.3000 | 1.3200 | 1.3200 | 161,100 |
| 29 Jan 2024 | 1.2900 | 1.4000 | 1.2900 | 1.4000 | 1.4000 | 180,900 |
| 26 Jan 2024 | 1.2300 | 1.2800 | 1.2300 | 1.2700 | 1.2700 | 39,500 |
| 25 Jan 2024 | 1.2700 | 1.2800 | 1.2300 | 1.2300 | 1.2300 | 79,800 |
| 24 Jan 2024 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 56,000 |
| 23 Jan 2024 | 1.3000 | 1.3300 | 1.2700 | 1.2900 | 1.2900 | 76,400 |
| 22 Jan 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3000 | 1.3000 | 103,600 |
| 19 Jan 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3400 | 1.3400 | 65,600 |
| 18 Jan 2024 | 1.2700 | 1.3500 | 1.2700 | 1.3400 | 1.3400 | 171,800 |
| 17 Jan 2024 | 1.2400 | 1.2600 | 1.2100 | 1.2600 | 1.2600 | 143,800 |
| 16 Jan 2024 | 1.3800 | 1.3800 | 1.2500 | 1.2600 | 1.2600 | 379,100 |
| 12 Jan 2024 | 1.4100 | 1.4200 | 1.3500 | 1.3600 | 1.3600 | 129,500 |
| 11 Jan 2024 | 1.4400 | 1.4400 | 1.3800 | 1.4000 | 1.4000 | 92,400 |
| 10 Jan 2024 | 1.4300 | 1.4600 | 1.4000 | 1.4200 | 1.4200 | 95,200 |
| 09 Jan 2024 | 1.4000 | 1.4500 | 1.3700 | 1.4300 | 1.4300 | 151,300 |
| 08 Jan 2024 | 1.3800 | 1.4200 | 1.3500 | 1.3600 | 1.3600 | 166,700 |
| 05 Jan 2024 | 1.4400 | 1.4400 | 1.3800 | 1.3800 | 1.3800 | 115,400 |
| 04 Jan 2024 | 1.4000 | 1.4600 | 1.3500 | 1.4400 | 1.4400 | 296,600 |
| 03 Jan 2024 | 1.4000 | 1.4100 | 1.3300 | 1.3900 | 1.3900 | 278,600 |
| 02 Jan 2024 | 1.6300 | 1.6300 | 1.3200 | 1.3300 | 1.3300 | 1,018,300 |
| 29 Dec 2023 | 1.5300 | 1.7800 | 1.5200 | 1.6400 | 1.6400 | 4,493,200 |
| 28 Dec 2023 | 1.6000 | 2.2300 | 1.5800 | 2.0500 | 2.0500 | 46,132,000 |
| 27 Dec 2023 | 1.3200 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 48,400 |
| 26 Dec 2023 | 1.3300 | 1.3700 | 1.3000 | 1.3300 | 1.3300 | 48,800 |
| 22 Dec 2023 | 1.3800 | 1.3800 | 1.3000 | 1.3600 | 1.3600 | 54,300 |
| 21 Dec 2023 | 1.3100 | 1.4000 | 1.3100 | 1.3700 | 1.3700 | 40,500 |
| 20 Dec 2023 | 1.4100 | 1.4200 | 1.3500 | 1.3600 | 1.3600 | 56,500 |
| 19 Dec 2023 | 1.3500 | 1.4400 | 1.3500 | 1.4100 | 1.4100 | 112,200 |
| 18 Dec 2023 | 1.2900 | 1.3600 | 1.2900 | 1.3300 | 1.3300 | 64,800 |
| 15 Dec 2023 | 1.3200 | 1.3400 | 1.2600 | 1.3100 | 1.3100 | 54,800 |
| 14 Dec 2023 | 1.2400 | 1.3700 | 1.2400 | 1.2700 | 1.2700 | 200,100 |
| 13 Dec 2023 | 1.2000 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 57,300 |
| 12 Dec 2023 | 1.2000 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 23,800 |
| 11 Dec 2023 | 1.2200 | 1.2400 | 1.1900 | 1.2100 | 1.2100 | 33,800 |
| 08 Dec 2023 | 1.2200 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | 30,800 |
| 07 Dec 2023 | 1.2700 | 1.2700 | 1.1900 | 1.2200 | 1.2200 | 209,700 |
| 06 Dec 2023 | 1.2500 | 1.2600 | 1.2000 | 1.2100 | 1.2100 | 40,000 |
| 05 Dec 2023 | 1.2700 | 1.2900 | 1.2100 | 1.2200 | 1.2200 | 53,400 |
| 04 Dec 2023 | 1.2900 | 1.3000 | 1.2400 | 1.2800 | 1.2800 | 22,000 |
| 01 Dec 2023 | 1.2500 | 1.3000 | 1.2500 | 1.2900 | 1.2900 | 66,500 |
| 30 Nov 2023 | 1.2700 | 1.3300 | 1.2400 | 1.2600 | 1.2600 | 79,000 |
| 29 Nov 2023 | 1.3200 | 1.3600 | 1.2300 | 1.2600 | 1.2600 | 64,800 |
| 28 Nov 2023 | 1.3700 | 1.3800 | 1.3100 | 1.3100 | 1.3100 | 55,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.