Microbot Medical Inc (MBOT)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -1.85185185185 | 1.08 | 1.12 | 1.05 | 148011 | 1.08189861 | CS |
| 4 | 0.02 | 1.92307692308 | 1.04 | 1.12 | 0.963 | 179950 | 1.05497966 | CS |
| 12 | 0.1714 | 19.2887688499 | 0.8886 | 2.3499 | 0.8801 | 2983091 | 1.35222211 | CS |
| 26 | -0.3 | -22.0588235294 | 1.36 | 2.3499 | 0.8601 | 1401182 | 1.3450455 | CS |
| 52 | -1.5 | -58.59375 | 2.56 | 2.57 | 0.8601 | 950761 | 1.49980113 | CS |
| 156 | -6.27 | -85.5388813097 | 7.33 | 9.6 | 0.8601 | 808917 | 3.50512919 | CS |
| 260 | -4.43 | -80.6921675774 | 5.49 | 20.15 | 0.8601 | 641175 | 5.17835483 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 1.05 | -0.03 | -2.78 | 1.08 | 1.08 | 1.05 | 69762 |
| 1721342100 | 1.08 | 0.01 | 0.93 | 1.11 | 1.11 | 1.065 | 167364 |
| 1721255700 | 1.07 | -0.03 | -2.28 | 1.0915999 | 1.1 | 1.05 | 137595 |
| 1721169300 | 1.095 | 0 | 0.00 | 1.1 | 1.12 | 1.09 | 197774 |
| 1721082900 | 1.095 | 0.01 | 1.39 | 1.08 | 1.1 | 1.08 | 152289 |
| 1720823700 | 1.08 | 0.02 | 1.89 | 1.07 | 1.0902 | 1.06 | 157665 |
| 1720737300 | 1.06 | -0.01 | -0.93 | 1.09 | 1.09 | 1.06 | 176364 |
| 1720650900 | 1.07 | 0 | 0.00 | 1.07 | 1.085 | 1.06 | 124843 |
| 1720564500 | 1.07 | -0.01 | -0.93 | 1.08 | 1.08 | 1.07 | 118228 |
| 1720478100 | 1.08 | 0.02 | 1.41 | 1.1 | 1.12 | 1.06 | 267277 |
| 1720218900 | 1.065 | 0.01 | 1.43 | 1.03 | 1.07 | 1.03 | 67432 |
| 1720040640 | 1.05 | 0.06 | 6.06 | 0.9905 | 1.11 | 0.9905 | 860914 |
| 1719959700 | 0.99 | -0.02 | -1.98 | 0.97 | 0.9993 | 0.963 | 182334 |
| 1719873300 | 1.01 | -0.01 | -0.98 | 1.02 | 1.02 | 0.98 | 128421 |
| 1719614100 | 1.02 | -0.01 | -0.97 | 1.03 | 1.05 | 1.02 | 56483 |
| 1719527700 | 1.03 | 0.03 | 3.00 | 1.01 | 1.05 | 1 | 64210 |
| 1719441300 | 1 | -0.03 | -2.91 | 1.02 | 1.021 | 0.994 | 149028 |
| 1719354900 | 1.03 | -0.01 | -0.96 | 1.05 | 1.05 | 1.02 | 113126 |
| 1719268500 | 1.04 | 0 | 0.00 | 1.04 | 1.05 | 1.02 | 83947 |
| 1719009300 | 1.04 | 0.02 | 1.96 | 1.01 | 1.04 | 1.01 | 152771 |
| 1718922900 | 1.02 | 0 | 0.00 | 1 | 1.04 | 1 | 252150 |
| 1718750100 | 1.02 | -0.02 | -1.92 | 1.04 | 1.06 | 1.02 | 231534 |
| 1718663700 | 1.04 | -0.04 | -3.70 | 1.1 | 1.1 | 1.03 | 298431 |
| 1718404500 | 1.08 | 0 | 0.00 | 1.09 | 1.1 | 1.0699 | 149902 |
| 1718318100 | 1.08 | -0.01 | -0.92 | 1.1 | 1.1 | 1.05 | 212257 |
| 1718231700 | 1.09 | 0.02 | 1.87 | 1.07 | 1.1099 | 1.06 | 251621 |
| 1718145300 | 1.07 | -0.03 | -2.73 | 1.1399999 | 1.1399999 | 1.04 | 467587 |
| 1718058900 | 1.1 | 0.02 | 1.85 | 1.08 | 1.1399999 | 1.01 | 537889 |
| 1717799700 | 1.08 | -0.07 | -6.09 | 1.12 | 1.12 | 1.05 | 789106 |
| 1717713300 | 1.15 | -0.01 | -0.86 | 1.1299999 | 1.25 | 1.11 | 1040257 |
| 1717626900 | 1.16 | 0.02 | 1.75 | 1.06 | 1.22 | 1.05 | 2043903 |
| 1717540500 | 1.1399999 | -0.24 | -17.39 | 1.3 | 1.34 | 1.11 | 4641046 |
| 1717454100 | 1.3799999 | 0.38 | 38.00 | 1.2 | 2.3499 | 1.2 | 150872250 |
| 1717194900 | 1 | 0 | 0.00 | 1 | 1.02 | 0.99 | 27231 |
| 1717108500 | 1 | -0.0199 | -1.95 | 1.03 | 1.0396 | 1 | 96564 |
| 1717022100 | 1.0199 | -0 | -0.01 | 1.03 | 1.0399 | 1.01 | 38913 |
| 1716935700 | 1.02 | 0 | 0.00 | 1.02 | 1.04 | 1.01 | 42129 |
| 1716590100 | 1.02 | -0.03 | -2.95 | 1.07 | 1.07 | 1 | 50475 |
| 1716503700 | 1.051 | -0.03 | -2.69 | 1.07 | 1.09 | 1.0275 | 73560 |
| 1716417300 | 1.08 | 0.09 | 9.09 | 0.9866 | 1.0873 | 0.9866 | 170617 |
| 1716330900 | 0.99 | -0.0097 | -0.97 | 0.9895 | 0.9996 | 0.9868 | 19056 |
| 1716244500 | 0.9997 | 0.0596 | 6.34 | 0.96 | 1.02 | 0.9501 | 205989 |
| 1715985300 | 0.9401 | -0.0274 | -2.83 | 0.97 | 0.97 | 0.9396 | 49184 |
| 1715898900 | 0.9675 | 0.0374 | 4.02 | 0.93 | 0.9677 | 0.9199 | 52810 |
| 1715812500 | 0.9301 | -0.0189 | -1.99 | 0.9267 | 0.9399 | 0.9191 | 43951 |
| 1715726100 | 0.949 | 0.0214 | 2.31 | 0.9281 | 0.949 | 0.919 | 68039 |
| 1715639700 | 0.9276 | 0.004314 | 0.47 | 0.94 | 0.9784 | 0.9182 | 63910 |
| 1715380500 | 0.923286 | 0.003286 | 0.36 | 0.93 | 0.93 | 0.91 | 51108 |
| 1715294100 | 0.92 | 0.0095 | 1.04 | 0.9146 | 0.93668 | 0.91 | 24204 |
| 1715207700 | 0.9105 | -0.0423 | -4.44 | 0.97 | 0.97 | 0.9105 | 53587 |
| 1715121300 | 0.9528 | -0.0172 | -1.77 | 0.97 | 0.9987 | 0.9527 | 42807 |
| 1715034900 | 0.97 | -0.0098 | -1.00 | 0.97 | 0.99 | 0.9604 | 51507 |
| 1714775700 | 0.9798 | -0.0187 | -1.87 | 0.9982 | 0.9982 | 0.9702 | 37893 |
| 1714689300 | 0.9985 | 0.0385 | 4.01 | 0.94 | 1 | 0.9302 | 67862 |
| 1714602900 | 0.96 | 0.0375 | 4.07 | 0.9263 | 0.99 | 0.92 | 76743 |
| 1714516500 | 0.9225 | -0.0265 | -2.79 | 0.9411 | 0.95 | 0.92 | 47710 |
| 1714430100 | 0.949 | 0.069 | 7.84 | 0.8886 | 1.01 | 0.8801 | 360417 |
| 1714170900 | 0.88 | 0.0168 | 1.95 | 0.87 | 0.889 | 0.861 | 31899 |
| 1714084500 | 0.8632 | -0.0278 | -3.12 | 0.9099 | 0.9099 | 0.863 | 69044 |
| 1713998100 | 0.891 | 0.0111 | 1.26 | 0.9 | 0.9 | 0.865 | 80757 |
| 1713911700 | 0.8799 | -0.0076 | -0.86 | 0.865 | 0.9 | 0.865 | 88648 |
| 1713825300 | 0.8875 | 0.0225 | 2.60 | 0.891 | 0.9 | 0.866 | 125072 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
