NasdaqCM - Nasdaq Real Time Price USD

Microbot Medical Inc. (MBOT)

2.5400
-0.0800
(-3.05%)
At close: 4:00:01 PM EDT
2.6000
+0.06
+(2.36%)
After hours: 6:06:13 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 21, 20252.62002.67002.52002.54002.54001,290,123
May 20, 20252.80002.81002.57002.62002.62001,749,500
May 19, 20252.58002.78002.58002.74002.74001,448,500
May 16, 20252.72002.92002.57002.68002.68003,281,600
May 15, 20252.50002.69002.47002.67002.67002,301,200
May 14, 20252.42002.49002.40002.46002.4600761,300
May 13, 20252.54002.57002.36002.38002.38001,877,100
May 12, 20252.60002.65002.52002.55002.55001,694,600
May 9, 20252.58002.63002.47002.52002.52001,108,500
May 8, 20252.55002.83002.46002.56002.56003,081,200
May 7, 20252.44002.52002.38002.51002.51001,091,800
May 6, 20252.47002.50002.40002.44002.4400674,600
May 5, 20252.37002.54002.36002.50002.50001,168,800
May 2, 20252.44002.52002.35002.39002.39001,147,900
May 1, 20252.49002.54002.41002.42002.4200731,300
Apr 30, 20252.53002.57002.39002.47002.47001,527,400
Apr 29, 20252.68002.70002.60002.62002.62001,112,500
Apr 28, 20252.61002.73002.51002.69002.69002,152,900
Apr 25, 20252.68002.78002.37002.61002.61005,041,100
Apr 24, 20252.10002.49002.09002.43002.43003,494,000
Apr 23, 20252.13002.27002.05002.08002.08002,157,400
Apr 22, 20252.27002.32002.04002.05002.05002,620,100
Apr 21, 20252.47002.53002.21002.23002.23002,057,300
Apr 17, 20252.49002.64002.37002.49002.49002,866,300
Apr 16, 20252.50002.62002.34002.46002.46004,288,700
Apr 15, 20252.17002.60002.13002.55002.55008,228,100
Apr 14, 20252.31002.31002.03002.28002.28004,498,200
Apr 11, 20251.86002.38001.83002.23002.230011,904,700
Apr 10, 20251.70001.94001.64001.79001.79007,833,500
Apr 9, 20251.79002.11001.48001.65001.650033,404,500
Apr 8, 20251.53001.55001.35001.39001.3900906,700
Apr 7, 20251.40001.59001.37001.51001.5100960,500
Apr 4, 20251.53001.54001.35001.49001.49001,032,500
Apr 3, 20251.59001.65001.56001.57001.5700698,000
Apr 2, 20251.49001.73001.48001.70001.70001,611,500
Apr 1, 20251.52001.53001.47001.49001.4900391,700
Mar 31, 20251.42001.53001.41001.51001.5100416,700
Mar 28, 20251.50001.50001.43001.46001.4600507,400
Mar 27, 20251.54001.54001.45001.53001.5300749,500
Mar 26, 20251.60001.61001.48001.52001.52001,212,000
Mar 25, 20251.60001.67001.57001.59001.5900763,100
Mar 24, 20251.73001.77001.58001.60001.60001,651,000
Mar 21, 20251.65001.77001.65001.70001.70001,162,800
Mar 20, 20251.61001.81001.60001.66001.6600980,500
Mar 19, 20251.73001.75001.67001.67001.6700708,300
Mar 18, 20251.69001.73001.58001.71001.71001,185,500
Mar 17, 20251.55001.70001.55001.66001.66001,186,300
Mar 14, 20251.47001.55001.46001.54001.5400529,800
Mar 13, 20251.53001.54001.43001.44001.4400472,800
Mar 12, 20251.47001.55001.43001.53001.5300978,400
Mar 11, 20251.37001.47001.36001.42001.4200632,000
Mar 10, 20251.44001.44001.34001.37001.3700843,000
Mar 7, 20251.43001.46001.34001.45001.4500564,700
Mar 6, 20251.38001.43001.35001.39001.3900708,600
Mar 5, 20251.37001.42001.33001.40001.4000701,000
Mar 4, 20251.29001.41001.25001.36001.36001,261,900
Mar 3, 20251.43001.48001.32001.36001.36001,151,700
Feb 28, 20251.41001.46001.35001.41001.41001,443,200
Feb 27, 20251.60001.61001.48001.48001.48001,008,500
Feb 26, 20251.57001.63001.54001.57001.57001,102,100
Feb 25, 20251.56001.67001.44001.52001.52001,965,000
Feb 24, 20251.60001.64001.52001.56001.56001,992,900
Feb 21, 20251.74001.74001.59001.59001.59001,751,200
Feb 20, 20251.70001.75001.64001.71001.71001,913,300
Feb 19, 20251.91001.93001.73001.74001.74003,672,900
Feb 18, 20252.02002.07001.91001.92001.92002,445,000
Feb 14, 20252.14002.18001.94001.99001.99004,263,600
Feb 13, 20252.19002.21002.07002.16002.16002,521,400
Feb 12, 20252.01002.16002.00002.15002.15002,119,400
Feb 11, 20252.24002.28002.03002.03002.03003,964,800
Feb 10, 20252.27002.32002.01002.31002.310020,199,000
Feb 7, 20252.27002.66002.23002.55002.55005,662,800
Feb 6, 20252.05002.34001.97002.17002.17004,533,100
Feb 5, 20252.04002.09001.97002.04002.04001,886,500
Feb 4, 20251.82002.11001.81002.06002.06002,930,500
Feb 3, 20251.71001.87001.71001.81001.81001,066,200
Jan 31, 20251.96002.01001.78001.84001.84002,186,400
Jan 30, 20251.82001.88001.71001.85001.85001,996,700
Jan 29, 20251.93001.95001.75001.80001.80002,375,900
Jan 28, 20252.02002.20001.89001.93001.93003,692,400
Jan 27, 20251.98002.08001.90002.00002.00002,958,600
Jan 24, 20252.02002.27001.97002.03002.03005,538,500
Jan 23, 20252.13002.16001.88001.91001.91004,073,300
Jan 22, 20251.84002.39001.84001.99001.99009,696,900
Jan 21, 20251.82001.82001.65001.82001.82002,152,200
Jan 17, 20251.70001.76001.59001.64001.64002,459,700
Jan 16, 20251.83001.91001.75001.78001.78001,967,400
Jan 15, 20251.55001.87001.50001.79001.79004,705,300
Jan 14, 20251.82001.93001.44001.54001.54004,403,400
Jan 13, 20251.78001.88001.69001.78001.78002,783,200
Jan 10, 20251.92002.10001.75001.93001.93003,899,500
Jan 8, 20252.32002.33001.67001.87001.87008,731,800
Jan 7, 20252.75002.99002.38002.83002.83009,190,800
Jan 6, 20252.77003.38002.37002.84002.840063,481,200
Jan 3, 20251.18002.25001.15002.14002.140025,650,200
Jan 2, 20251.14001.18001.11001.14001.1400870,200
Dec 31, 20241.34001.34001.08001.12001.12002,847,500
Dec 30, 20241.25001.25001.11001.18001.18003,500,600
Dec 27, 20241.04001.14001.03001.11001.11002,694,400
Dec 26, 20241.00001.01000.99001.00001.0000315,600
Dec 24, 20240.97001.00000.97001.00001.000089,900
Dec 23, 20240.97001.00000.96000.97000.9700131,400
Dec 20, 20240.96001.00000.96000.97000.9700161,800
Dec 19, 20240.98000.99000.93000.97000.9700277,300
Dec 18, 20241.02001.03000.97000.97000.9700198,400
Dec 17, 20241.02001.02000.99001.01001.0100118,000
Dec 16, 20241.00001.02000.99001.00001.0000151,900
Dec 13, 20241.00001.03000.99001.00001.0000134,800
Dec 12, 20241.03001.04000.99001.00001.0000156,400
Dec 11, 20241.02001.04001.00001.02001.0200327,700
Dec 10, 20241.01001.01000.97001.00001.0000646,400
Dec 9, 20241.00001.03000.98001.01001.0100188,500
Dec 6, 20240.98001.00000.97000.98000.9800114,200
Dec 5, 20240.97001.00000.93000.95000.9500171,100
Dec 4, 20241.01001.04000.97000.99000.9900325,600
Dec 3, 20241.00001.01000.99001.01001.010056,100
Dec 2, 20240.99001.04000.99001.00001.0000173,400
Nov 29, 20240.99001.02000.95000.97000.9700120,300
Nov 27, 20240.99001.02000.96000.97000.9700115,700
Nov 26, 20240.98001.03000.98000.99000.9900119,100
Nov 25, 20240.99001.02000.98000.99000.9900261,600
Nov 22, 20240.94000.99000.91000.98000.9800128,200
Nov 21, 20240.95000.95000.89000.93000.930099,900
Nov 20, 20240.92000.94000.89000.92000.9200107,600
Nov 19, 20240.92000.94000.91000.92000.920053,500
Nov 18, 20240.93000.93000.89000.90000.900099,400
Nov 15, 20240.98000.98000.90000.93000.9300134,300
Nov 14, 20240.99001.05000.91000.95000.9500170,500
Nov 13, 20241.01001.01000.96001.00001.0000115,500
Nov 12, 20240.99001.05000.99001.01001.0100226,600
Nov 11, 20241.05001.05001.00001.01001.0100348,100
Nov 8, 20240.95001.05000.95001.02001.0200456,400
Nov 7, 20240.95000.95000.93000.94000.940098,200
Nov 6, 20240.94000.95000.92000.94000.940081,200
Nov 5, 20240.93000.95000.92000.94000.940062,600
Nov 4, 20240.96000.96000.93000.93000.930076,700
Nov 1, 20240.96000.99000.94000.95000.950043,400
Oct 31, 20240.93000.97000.93000.95000.950063,300
Oct 30, 20240.95000.97000.94000.94000.9400132,900
Oct 29, 20240.95001.01000.95000.95000.9500133,100
Oct 28, 20241.01001.02000.95000.97000.9700210,500
Oct 25, 20240.96001.00000.96000.98000.980095,600
Oct 24, 20241.03001.03000.95000.96000.9600207,000
Oct 23, 20241.00001.02000.98001.01001.0100194,500
Oct 22, 20240.94001.02000.94001.00001.0000202,600
Oct 21, 20240.98001.00000.96001.00001.0000129,700
Oct 18, 20240.96000.98000.93000.98000.9800103,800
Oct 17, 20240.98000.99000.88000.97000.9700387,000
Oct 16, 20240.96001.01000.96001.00001.0000300,900
Oct 15, 20241.04001.09000.92000.96000.96001,777,100
Oct 14, 20241.00001.01000.96000.96000.960081,400
Oct 11, 20240.97001.02000.96000.98000.980086,000
Oct 10, 20241.00001.01000.97000.97000.970076,600
Oct 9, 20241.04001.04000.96001.01001.0100235,100
Oct 8, 20240.92001.05000.92001.02001.0200201,100
Oct 7, 20240.91000.98000.90000.92000.9200107,300
Oct 4, 20240.91000.91000.90000.90000.900056,500
Oct 3, 20240.89000.91000.89000.90000.900032,400
Oct 2, 20240.88000.91000.88000.91000.910087,800
Oct 1, 20240.92000.92000.88000.88000.880064,200
Sep 30, 20240.91000.91000.87000.89000.8900167,200
Sep 27, 20240.86000.90000.86000.86000.860063,600
Sep 26, 20240.88000.90000.86000.86000.860058,200
Sep 25, 20240.87000.87000.86000.86000.860064,500
Sep 24, 20240.87000.90000.85000.86000.860089,600
Sep 23, 20240.87000.90000.85000.85000.8500118,800
Sep 20, 20240.89000.92000.87000.88000.8800100,800
Sep 19, 20240.92000.95000.88000.88000.8800143,300
Sep 18, 20240.94000.95000.91000.93000.930056,300
Sep 17, 20241.02001.03000.92000.94000.9400239,200
Sep 16, 20241.00001.00000.96000.96000.960052,100
Sep 13, 20240.97001.00000.96000.99000.990080,600
Sep 12, 20240.93000.97000.92000.96000.9600124,700
Sep 11, 20240.92000.94000.91000.93000.930059,600
Sep 10, 20240.89000.92000.89000.90000.900036,500
Sep 9, 20240.87000.92000.87000.90000.900029,500
Sep 6, 20240.88000.90000.87000.88000.880053,800
Sep 5, 20240.83000.88000.82000.88000.8800195,000
Sep 4, 20240.86000.88000.83000.83000.8300147,000
Sep 3, 20240.91000.91000.86000.87000.870092,800
Aug 30, 20240.92000.94000.88000.88000.8800185,900
Aug 29, 20240.94000.95000.91000.92000.9200199,900
Aug 28, 20240.98000.99000.93000.95000.9500106,800
Aug 27, 20240.99000.99000.97000.98000.980065,000
Aug 26, 20241.01001.01000.98000.98000.980089,700
Aug 23, 20240.97001.01000.97001.01001.0100113,500
Aug 22, 20241.00001.04000.97000.98000.9800479,800
Aug 21, 20241.01001.05001.01001.04001.040054,600
Aug 20, 20241.05001.06001.01001.03001.030065,600
Aug 19, 20241.04001.04001.01001.03001.0300133,600
Aug 16, 20240.97001.05000.97001.02001.020098,500
Aug 15, 20241.00001.04001.00001.00001.0000127,300
Aug 14, 20241.05001.05000.98000.99000.990079,400
Aug 13, 20240.97001.04000.97001.00001.0000210,400
Aug 12, 20240.97000.98000.94000.97000.9700109,900
Aug 9, 20240.95000.97000.95000.96000.960040,000
Aug 8, 20240.97000.97000.91000.94000.940077,200
Aug 7, 20240.98000.98000.94000.95000.950087,100
Aug 6, 20240.91000.96000.89000.96000.9600107,700
Aug 5, 20240.92000.92000.85000.88000.8800248,000
Aug 2, 20240.96000.96000.91000.92000.9200196,300
Aug 1, 20241.00001.01000.91000.97000.9700234,800
Jul 31, 20241.02001.02000.99001.00001.0000108,200
Jul 30, 20241.05001.06000.99001.00001.0000212,300
Jul 29, 20241.05001.07001.02001.04001.0400139,300
Jul 26, 20241.03001.04001.01001.04001.0400120,300
Jul 25, 20241.04001.05000.98000.99000.9900246,600
Jul 24, 20241.09001.09001.01001.02001.0200251,700
Jul 23, 20241.07001.08001.05001.07001.0700187,100
Jul 22, 20241.09001.15001.05001.06001.0600863,300
Jul 19, 20241.08001.08001.05001.05001.050083,000
Jul 18, 20241.11001.11001.07001.08001.0800172,400
Jul 17, 20241.09001.10001.05001.07001.0700141,600
Jul 16, 20241.10001.12001.09001.10001.1000198,000
Jul 15, 20241.08001.10001.08001.10001.1000154,800
Jul 12, 20241.07001.09001.06001.08001.0800157,700
Jul 11, 20241.07001.09001.06001.06001.0600181,600
Jul 10, 20241.07001.09001.06001.07001.0700124,800
Jul 9, 20241.08001.08001.07001.08001.0800118,200
Jul 8, 20241.12001.12001.06001.08001.0800267,400
Jul 5, 20241.03001.07001.03001.07001.070067,300
Jul 3, 20240.99001.11000.99001.05001.0500860,900
Jul 2, 20240.97001.00000.96000.99000.9900182,300
Jul 1, 20241.02001.02000.98001.01001.0100128,400
Jun 28, 20241.03001.05001.02001.02001.020056,500
Jun 27, 20241.01001.05001.00001.03001.030064,200
Jun 26, 20241.02001.02000.99001.00001.0000149,600
Jun 25, 20241.05001.05001.02001.03001.0300113,100
Jun 24, 20241.04001.05001.02001.04001.040085,100
Jun 21, 20241.01001.04001.01001.04001.0400159,100
Jun 20, 20241.00001.04001.00001.02001.0200252,100
Jun 18, 20241.04001.06001.02001.02001.0200233,400
Jun 17, 20241.10001.10001.03001.04001.0400298,400
Jun 14, 20241.09001.10001.07001.08001.0800150,100
Jun 13, 20241.10001.10001.05001.08001.0800213,800
Jun 12, 20241.06001.11001.05001.09001.0900272,000
Jun 11, 20241.14001.14001.04001.07001.0700468,600
Jun 10, 20241.08001.14001.01001.10001.1000550,200
Jun 7, 20241.17001.17001.05001.08001.0800808,300
Jun 6, 20241.13001.25001.11001.15001.15001,046,400
Jun 5, 20241.06001.22001.05001.16001.16002,046,400
Jun 4, 20241.30001.34001.11001.14001.14004,736,200
Jun 3, 20241.20002.35001.20001.38001.3800151,008,500
May 31, 20241.00001.02000.99001.00001.000027,200
May 30, 20241.03001.04001.00001.00001.000096,600
May 29, 20241.03001.04001.01001.02001.020038,900
May 28, 20241.02001.04001.01001.02001.020041,900
May 24, 20241.07001.07001.00001.02001.020050,500
May 23, 20241.07001.09001.03001.05001.050082,300
May 22, 20240.99001.09000.99001.08001.0800170,600

Related Tickers

EKSO Ekso Bionics Holdings, Inc.
0.2524
-13.15%
 
LUCY Innovative Eyewear, Inc.
2.6700
-4.98%
 
BNGO Bionano Genomics, Inc.
3.6200
-3.98%
 
STSS Sharps Technology, Inc.
3.8100
-7.07%
 
GCTK GlucoTrack, Inc.
0.1400
-6.17%
 
STXS Stereotaxis, Inc.
2.0400
-2.39%
 
POAI Predictive Oncology Inc.
1.0900
-0.91%
 
HBIO Harvard Bioscience, Inc.
0.3262
-3.03%
 
ISRG Intuitive Surgical, Inc.
547.07
-1.81%
 
ZJYL Jin Medical International Ltd.
0.7992
+1.16%