Quantcast

Microbot Medical Inc. Common Stock Historical Stock Prices

MBOT 
$5.459
*  
0.251
4.4%
Get MBOT Alerts
*Delayed - data as of Oct. 17, 2018 12:18 ET  -  Find a broker to begin trading MBOT now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    MBOT Real Time
 
 
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 16-JUL-2018 TO 16-OCT-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.
12:18 5.65 5.6619 5.30 5.459 57,500
10/16/2018 5.75 5.96 5.51 5.71 34,827
10/15/2018 5.86 6.05 5.65 5.75 25,670
10/12/2018 6.06 6.06 5.82 5.8893 9,328
10/11/2018 5.75 5.9723 5.64 5.85 24,835
10/10/2018 6.09 6.09 5.6381 5.75 42,841
10/09/2018 6.49 6.73 6.07 6.08 37,054
10/08/2018 6.64 6.6466 6.31 6.45 21,303
10/05/2018 6.9 7.1582 6.5183 6.6 19,340
10/04/2018 7.26 7.299 6.89 6.89 34,693
10/03/2018 6.9 8.3 6.9 7.3 161,357
10/02/2018 7.2749 7.58 6.77 6.87 48,172
10/01/2018 7.93 8.15 7.56 7.5844 67,164
09/28/2018 7.13 8.466 6.9333 7.52 180,368
09/27/2018 6.81 7.36 6.52 7.2535 73,295
09/26/2018 7.42 7.47 6.54 6.81 105,921
09/25/2018 7.57 7.57 6.94 7.4 63,518
09/24/2018 7.35 7.59 6.601 7.45 194,133
09/21/2018 6.5 8.22 6.37 6.99 400,426
09/20/2018 6.5 6.74 5.8301 6.15 291,432
09/19/2018 5.8 7.2699 5.55 6.6 218,074
09/18/2018 5.5 5.78 5.47 5.75 17,541
09/17/2018 5.73 5.73 5.51 5.57 24,987
09/14/2018 6.02 6.14 5.77 5.77 23,085
09/13/2018 6.12 6.35 5.84 6.02 41,106
09/12/2018 6.045 6.6575 6.04 6.18 86,914
09/11/2018 6 6.1513 5.7607 6.0759 33,428
09/10/2018 6.35 6.4399 5.7801 6.02 48,499
09/07/2018 6.22 6.7 6.06 6.4 79,264
09/06/2018 6.52 6.85 6.05 6.25 90,579
09/05/2018 7.5 8.4832 6.5101 6.85 193,241
09/04/2018 8.7146 8.9831 8.2496 8.2961 15,173
08/31/2018 8.6996 8.9846 8.6876 8.6996 4,607
08/30/2018 9.1495 9.1495 8.6996 8.7746 7,154
08/29/2018 8.9546 8.9995 8.6996 8.8496 8,680
08/28/2018 8.9995 9.5995 8.6996 8.7296 4,580
08/27/2018 8.9995 9.4495 8.6996 8.6996 10,732
08/24/2018 8.8376 8.9995 8.5511 8.9995 11,562
08/23/2018 8.9995 8.9995 8.6996 8.9246 3,953
08/22/2018 8.5646 9.1495 8.5646 8.9995 2,742
08/21/2018 8.5496 9.1495 8.5496 8.6696 4,439
08/20/2018 8.5901 8.8496 8.4896 8.5496 4,929
08/17/2018 8.8496 8.8511 8.5586 8.6921 5,375
08/16/2018 8.5496 8.9995 8.5496 8.8496 4,311
08/15/2018 9.1495 9.1495 7.8056 8.4746 11,881
08/14/2018 8.9995 9.2995 8.6996 8.8496 9,663
08/13/2018 9.2725 9.4495 8.9995 8.9995 2,817
08/10/2018 9.2845 9.4945 8.7746 9.3775 25,414
08/09/2018 8.9995 10.198 8.8796 9.1525 83,702
08/08/2018 9.178 9.2845 8.8316 8.8496 18,901
08/07/2018 9.1495 9.175 9.0145 9.175 3,243
08/06/2018 9.4495 9.4495 9.019 9.175 9,960
08/03/2018 9.2995 9.6745 9.1495 9.2245 12,612
08/02/2018 9.322 9.6685 9.214 9.2395 13,687
08/01/2018 9.34 9.5845 9.163 9.448 13,242
07/31/2018 9.0745 9.598 9.0344 9.34 15,545
07/30/2018 9.5245 9.5995 9.1045 9.1045 6,207
07/27/2018 9.5995 9.5995 9.2995 9.4495 6,045
07/26/2018 9.1645 9.8515 9.1495 9.5995 14,215
07/25/2018 9.1495 9.451 9.0295 9.286 11,291
07/24/2018 9.43 9.733 9.226 9.376 8,682
07/23/2018 9.6025 9.7495 9.1495 9.349 14,333
07/20/2018 9.043 10.0375 9.022 9.6025 21,780
07/19/2018 10.1095 10.3195 9.5995 9.646 12,219
07/18/2018 10.1995 10.3495 10.078 10.0825 8,388
07/17/2018 10.4095 10.4545 10.0495 10.0525 13,185
07/16/2018 10.8205 10.9855 10.5145 10.5445 6,651
*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