Quantcast

Microbot Medical Inc. Common Stock Historical Stock Prices

MBOT 
$7.2
*  
1.40
16.28%
Get MBOT Alerts
*Delayed - data as of Jan. 22, 2019  -  Find a broker to begin trading MBOT now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-OCT-2018 TO 22-JAN-2019

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 8.25 8.40 7.20 7.20 962,238
01/22/2019 8.25 8.4 7.2 7.2 958,713
01/18/2019 9.5 9.5432 8.25 8.6 1,529,556
01/17/2019 11 11.2 9.11 9.81 3,175,221
01/16/2019 11.36 13.74 8.56 9.89 9,737,692
01/15/2019 9.7 19.4 8.2 9.08 29,222,020
01/14/2019 4.5 10.48 4.06 9.79 37,250,650
01/11/2019 2.26 2.57 2.26 2.4 66,026
01/10/2019 2.17 2.4499 2.06 2.26 119,462
01/09/2019 2.58 2.7199 2.08 2.32 360,742
01/08/2019 1.9 2.94 1.62 2.775 546,706
01/07/2019 1.81 1.9 1.76 1.89 75,433
01/04/2019 1.8 1.81 1.76 1.76 48,117
01/03/2019 1.92 1.92 1.75 1.79 27,413
01/02/2019 1.65 1.95 1.62 1.87 56,943
12/31/2018 1.7 1.77 1.6 1.72 52,904
12/28/2018 1.69 1.8 1.64 1.8 49,801
12/27/2018 1.52 1.77 1.48 1.7 56,357
12/26/2018 1.96 1.96 1.6 1.6 21,872
12/24/2018 1.87 1.87 1.62 1.66 37,909
12/21/2018 1.48 1.93 1.4 1.93 96,622
12/20/2018 1.51 1.54 1.42 1.45 53,743
12/19/2018 1.42 1.55 1.4 1.52 68,748
12/18/2018 1.75 1.87 1.38 1.42 275,299
12/17/2018 1.99 2.01 1.8 1.83 60,255
12/14/2018 1.97 2.07 1.9056 1.98 80,035
12/13/2018 2.13 2.13 1.96 1.97 95,514
12/12/2018 2 2.0728 1.9327 2.01 87,935
12/11/2018 1.99 2.03 1.9 1.99 75,259
12/10/2018 1.96 2 1.85 1.9483 114,914
12/07/2018 1.88 2.43 1.8 1.95 777,708
12/06/2018 1.81 2.17 1.58 1.88 213,748
12/04/2018 1.97 1.9817 1.76 1.82 218,446
12/03/2018 1.74 2.05 1.6545 1.92 498,588
11/30/2018 1.8 1.85 1.7101 1.75 123,721
11/29/2018 1.85 2 1.79 1.82 288,253
11/28/2018 2.05 2.082 1.78 1.8046 383,850
11/27/2018 1.83 1.86 1.71 1.84 337,939
11/26/2018 2.12 2.12 1.7 1.84 1,047,496
11/23/2018 2.17 2.38 2.12 2.12 122,923
11/21/2018 2.38 3.7 2.14 2.16 1,471,232
11/20/2018 2.87 2.9 2.21 2.355 246,556
11/19/2018 3.41 3.4272 2.91 2.95 94,488
11/16/2018 3.43 3.52 3.34 3.37 26,587
11/15/2018 3.37 3.6725 3.3471 3.5 19,489
11/14/2018 3.77 3.77 3.25 3.31 65,145
11/13/2018 4.47 4.47 3.6601 3.8 100,153
11/12/2018 4.56 4.5693 4.21 4.49 38,979
11/09/2018 4.48 4.57 4.2 4.43 97,769
11/08/2018 4.64 5.26 4.3899 4.71 191,252
11/07/2018 4.52 4.64 4.39 4.64 31,991
11/06/2018 4.6 4.6417 4.4499 4.6 26,446
11/05/2018 4.77 4.85 4.58 4.58 3,672
11/02/2018 4.58 5.164 4.33 4.7 37,576
11/01/2018 4.62 4.84 4.61 4.74 13,953
10/31/2018 4.8 4.87 4.6 4.61 22,666
10/30/2018 5.09 5.09 4.68 4.84 31,637
10/29/2018 5.42 5.42 5.01 5.03 9,719
10/26/2018 5.31 5.5 5.2061 5.47 6,301
10/25/2018 5.44 5.6034 5.2936 5.38 7,529
10/24/2018 5.64 5.64 5.17 5.48 40,246
10/23/2018 5.27 5.72 5.27 5.72 20,263
10/22/2018 5.45 5.47 5.2615 5.35 5,947
*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