Quantcast

Microbot Medical Inc. Common Stock Historical Stock Prices

MBOT 
$0.9061
*  
0.0439
4.62%
Get MBOT Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading MBOT now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    MBOT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2018 TO 22-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.99 1.02 0.897 0.9061 2,185,676
05/22/2018 0.99 1.02 0.897 0.9061 2,185,596
05/21/2018 0.9 0.9792 0.89 0.95 1,475,304
05/18/2018 0.8798 0.8798 0.86 0.868 59,421
05/17/2018 0.856 0.897 0.8552 0.8631 119,984
05/16/2018 0.87 0.912 0.85 0.855 146,785
05/15/2018 0.85 0.91 0.8401 0.875 941,410
05/14/2018 0.86 0.8699 0.84 0.8437 143,975
05/11/2018 0.875 0.8799 0.8406 0.8599 336,636
05/10/2018 0.9 0.9 0.8603 0.87 158,253
05/09/2018 0.88 0.89 0.85 0.8795 573,479
05/08/2018 0.88 0.88 0.83 0.8488 183,801
05/07/2018 0.85 0.88 0.8393 0.8693 292,224
05/04/2018 0.8 0.8498 0.8 0.8489 177,867
05/03/2018 0.8 0.8553 0.8 0.821 147,002
05/02/2018 0.8 0.8799 0.7875 0.825 448,634
05/01/2018 0.81 0.82 0.78 0.785 76,618
04/30/2018 0.85 0.85 0.78 0.8089 172,558
04/27/2018 0.9 0.93 0.83 0.8409 614,679
04/26/2018 0.79 0.88 0.7832 0.8671 1,412,338
04/25/2018 0.7896 0.7901 0.78 0.784 45,629
04/24/2018 0.8 0.8 0.7766 0.7859 87,907
04/23/2018 0.79 0.8 0.7826 0.7903 119,516
04/20/2018 0.7948 0.8 0.78 0.7984 102,383
04/19/2018 0.78 0.8 0.7662 0.7857 194,384
04/18/2018 0.77 0.7783 0.7413 0.76 99,521
04/17/2018 0.78 0.8 0.7157 0.7455 236,530
04/16/2018 0.78 0.7842 0.7502 0.7677 79,928
04/13/2018 0.775 0.79 0.75 0.755 169,955
04/12/2018 0.7589 0.784 0.74 0.77 298,403
04/11/2018 0.6956 0.727 0.689 0.7198 118,099
04/10/2018 0.665 0.7405 0.665 0.7196 406,794
04/09/2018 0.69 0.69 0.63 0.665 184,226
04/06/2018 0.65 0.6794 0.602 0.6684 261,892
04/05/2018 0.6 0.6671 0.6 0.6446 282,219
04/04/2018 0.6 0.64 0.58 0.63 343,052
04/03/2018 0.65 0.6681 0.6038 0.625 442,866
04/02/2018 0.681 0.6865 0.65 0.661 214,354
03/29/2018 0.6912 0.6912 0.6647 0.675 221,725
03/28/2018 0.7082 0.72 0.6656 0.69 299,216
03/27/2018 0.74 0.74 0.7 0.71 274,186
03/26/2018 0.71 0.7388 0.7029 0.7388 124,001
03/23/2018 0.73 0.749 0.7 0.706 264,175
03/22/2018 0.75 0.75 0.72 0.7211 230,633
03/21/2018 0.75 0.76 0.72 0.7449 384,997
03/20/2018 0.77 0.77 0.73 0.741 275,546
03/19/2018 0.8 0.8 0.75 0.757 400,935
03/16/2018 0.79 0.8 0.7812 0.79 162,655
03/15/2018 0.8281 0.8281 0.7802 0.7901 300,511
03/14/2018 0.83 0.8399 0.801 0.818 344,848
03/13/2018 0.8274 0.83 0.7988 0.8198 354,291
03/12/2018 0.8436 0.8436 0.82 0.8257 171,647
03/09/2018 0.86 0.87 0.8255 0.8399 241,262
03/08/2018 0.87 0.88 0.85 0.855 284,743
03/07/2018 0.84 0.87 0.837 0.85 510,407
03/06/2018 0.83 0.8797 0.8252 0.84 712,937
03/05/2018 0.82 0.848 0.8001 0.8244 367,299
03/02/2018 0.83 0.83 0.8 0.8163 225,396
03/01/2018 0.8 0.83 0.8 0.83 155,269
02/28/2018 0.82 0.865 0.8106 0.8231 188,613
02/27/2018 0.83 0.85 0.81 0.8301 353,612
02/26/2018 0.8 0.839 0.7989 0.833 691,210
02/23/2018 0.7809 0.8 0.7711 0.7989 147,412
02/22/2018 0.8 0.8 0.771 0.7888 257,931
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio