Historical Data for Microbot Medical Inc. (MBOT)

$ 7.89   0.32 (+4.23%) Volume: 253.03k 4:00 PM EDT Sep 29, 2020
After Hours:  $ 7.76   -0.13 (-1.65%) Volume: 318 6:06 PM EDT Sep 29, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/29/20 7.50 8.13 7.50 7.89 253.03k 0.32 4.23% 7.89 2m 1,626
09/28/20 7.38 7.65 7.38 7.57 43.63k 0.19 2.57% 7.57 329.79k 387
09/25/20 6.96 7.60 6.92 7.38 257.5k 0.36 5.13% 7.38 1.9m 1,313
09/24/20 6.76 7.23 6.6439 7.02 162.58k 0.18 2.63% 7.02 1.14m 1,029
09/23/20 7.28 7.37 6.82 6.84 220.63k -0.49 -6.68% 6.84 1.56m 1,430
09/22/20 7.54 7.60 7.235 7.33 127.15k -0.22 -2.91% 7.33 946.06k 772
09/21/20 7.53 7.64 7.21 7.55 162.99k -0.11 -1.44% 7.55 1.22m 1,091
09/18/20 7.89 8.25 7.4718 7.66 295.85k -0.18 -2.30% 7.66 2.31m 1,705
09/17/20 7.25 7.88 7.25 7.84 240.17k 0.47 6.38% 7.84 1.83m 1,358
09/16/20 6.98 7.41 6.9601 7.37 176.82k 0.35 4.99% 7.37 1.28m 1,077
09/15/20 7.16 7.21 6.96 7.02 151.62k -0.14 -1.96% 7.02 1.08m 883
09/14/20 6.60 7.25 6.5524 7.16 288.9k 0.64 9.82% 7.16 2.01m 1,463
09/11/20 6.62 6.80 6.50 6.52 143.61k -0.08 -1.21% 6.52 954.45k 882
09/10/20 6.56 6.84 6.50 6.60 138.61k 0.06 0.92% 6.60 925.87k 861
09/09/20 6.60 6.6809 6.31 6.54 171.01k -0.06 -0.91% 6.54 1.12m 909
09/08/20 6.31 6.83 6.222 6.60 206.35k 0.23 3.61% 6.60 1.36m 1,098
09/04/20 6.22 6.45 6.03 6.37 429.01k 0.22 3.58% 6.37 2.68m 2,035
09/03/20 6.62 6.68 6.14 6.15 289.48k -0.47 -7.10% 6.15 1.83m 1,438
09/02/20 6.50 6.68 6.33 6.62 291.98k 0.08 1.22% 6.62 1.89m 1,431
09/01/20 6.66 6.70 6.46 6.54 215.93k -0.18 -2.68% 6.54 1.41m 1,176
08/31/20 6.73 6.80 6.51 6.72 212.19k -0.01 -0.15% 6.72 1.41m 1,321