NasdaqCM - Nasdaq Real Time Price • USD
Microbot Medical Inc. (MBOT)
At close: April 25 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 0.8700 | 0.9100 | 0.8600 | 0.8600 | 0.8600 | 69,900 |
| Apr 24, 2024 | 0.9000 | 0.9000 | 0.8700 | 0.8900 | 0.8900 | 82,800 |
| Apr 23, 2024 | 0.8700 | 0.9000 | 0.8700 | 0.8800 | 0.8800 | 88,600 |
| Apr 22, 2024 | 0.8900 | 0.9000 | 0.8700 | 0.8900 | 0.8900 | 125,100 |
| Apr 19, 2024 | 0.8900 | 0.8900 | 0.8600 | 0.8700 | 0.8700 | 93,000 |
| Apr 18, 2024 | 0.8900 | 0.9500 | 0.8600 | 0.8900 | 0.8900 | 211,700 |
| Apr 17, 2024 | 0.9400 | 0.9500 | 0.8800 | 0.9000 | 0.9000 | 237,900 |
| Apr 16, 2024 | 1.0300 | 1.0500 | 0.9300 | 0.9500 | 0.9500 | 254,400 |
| Apr 15, 2024 | 1.0600 | 1.1000 | 1.0100 | 1.0300 | 1.0300 | 179,800 |
| Apr 12, 2024 | 1.1000 | 1.1000 | 1.0100 | 1.0100 | 1.0100 | 128,600 |
| Apr 11, 2024 | 1.1400 | 1.1400 | 1.0600 | 1.0800 | 1.0800 | 131,700 |
| Apr 10, 2024 | 1.1400 | 1.1400 | 1.0900 | 1.1100 | 1.1100 | 75,300 |
| Apr 9, 2024 | 1.1800 | 1.1800 | 1.1000 | 1.1300 | 1.1300 | 145,700 |
| Apr 8, 2024 | 1.2100 | 1.2400 | 1.1600 | 1.1700 | 1.1700 | 63,900 |
| Apr 5, 2024 | 1.2400 | 1.2600 | 1.2100 | 1.2300 | 1.2300 | 73,600 |
| Apr 4, 2024 | 1.2600 | 1.3000 | 1.2200 | 1.2600 | 1.2600 | 40,700 |
| Apr 3, 2024 | 1.2400 | 1.2600 | 1.2100 | 1.2600 | 1.2600 | 39,000 |
| Apr 2, 2024 | 1.3200 | 1.3300 | 1.2100 | 1.2200 | 1.2200 | 99,600 |
| Apr 1, 2024 | 1.3500 | 1.3500 | 1.2200 | 1.3300 | 1.3300 | 220,800 |
| Mar 28, 2024 | 1.1300 | 1.2500 | 1.1300 | 1.2300 | 1.2300 | 206,900 |
| Mar 27, 2024 | 1.1500 | 1.1800 | 1.1300 | 1.1500 | 1.1500 | 37,500 |
| Mar 26, 2024 | 1.1500 | 1.1600 | 1.1100 | 1.1300 | 1.1300 | 41,900 |
| Mar 25, 2024 | 1.1900 | 1.2200 | 1.1500 | 1.1700 | 1.1700 | 67,600 |
| Mar 22, 2024 | 1.1300 | 1.1900 | 1.1000 | 1.1900 | 1.1900 | 67,900 |
| Mar 21, 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 78,900 |
| Mar 20, 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 41,700 |
| Mar 19, 2024 | 1.1100 | 1.1400 | 1.0900 | 1.0900 | 1.0900 | 75,700 |
| Mar 18, 2024 | 1.1200 | 1.1700 | 1.0800 | 1.0900 | 1.0900 | 87,600 |
| Mar 15, 2024 | 1.1300 | 1.1900 | 1.1100 | 1.1100 | 1.1100 | 237,400 |
| Mar 14, 2024 | 1.2000 | 1.2100 | 1.1200 | 1.1300 | 1.1300 | 181,100 |
| Mar 13, 2024 | 1.2500 | 1.2700 | 1.2000 | 1.2100 | 1.2100 | 130,100 |
| Mar 12, 2024 | 1.3100 | 1.3200 | 1.2600 | 1.2600 | 1.2600 | 57,700 |
| Mar 11, 2024 | 1.2800 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 76,200 |
| Mar 8, 2024 | 1.2800 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 47,600 |
| Mar 7, 2024 | 1.3300 | 1.3300 | 1.2400 | 1.2800 | 1.2800 | 121,500 |
| Mar 6, 2024 | 1.2900 | 1.3200 | 1.2600 | 1.3100 | 1.3100 | 80,200 |
| Mar 5, 2024 | 1.3400 | 1.3400 | 1.2800 | 1.3000 | 1.3000 | 96,100 |
| Mar 4, 2024 | 1.3600 | 1.3600 | 1.2600 | 1.3400 | 1.3400 | 79,100 |
| Mar 1, 2024 | 1.2900 | 1.3300 | 1.2600 | 1.3000 | 1.3000 | 74,800 |
| Feb 29, 2024 | 1.3300 | 1.3400 | 1.2800 | 1.2800 | 1.2800 | 77,900 |
| Feb 28, 2024 | 1.3500 | 1.3500 | 1.2800 | 1.3100 | 1.3100 | 80,600 |
| Feb 27, 2024 | 1.2500 | 1.3200 | 1.2500 | 1.3200 | 1.3200 | 179,200 |
| Feb 26, 2024 | 1.3000 | 1.3000 | 1.2200 | 1.2500 | 1.2500 | 64,700 |
| Feb 23, 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 26,500 |
| Feb 22, 2024 | 1.2600 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 66,500 |
| Feb 21, 2024 | 1.2500 | 1.2900 | 1.2500 | 1.2800 | 1.2800 | 38,100 |
| Feb 20, 2024 | 1.2800 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 39,400 |
| Feb 16, 2024 | 1.2500 | 1.3000 | 1.2500 | 1.2900 | 1.2900 | 68,900 |
| Feb 15, 2024 | 1.2400 | 1.2900 | 1.2300 | 1.2900 | 1.2900 | 67,800 |
| Feb 14, 2024 | 1.2200 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 35,900 |
| Feb 13, 2024 | 1.1900 | 1.2500 | 1.1900 | 1.2100 | 1.2100 | 54,600 |
| Feb 12, 2024 | 1.2700 | 1.2700 | 1.2300 | 1.2400 | 1.2400 | 103,700 |
| Feb 9, 2024 | 1.2300 | 1.2900 | 1.2200 | 1.2700 | 1.2700 | 54,100 |
| Feb 8, 2024 | 1.2100 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 61,600 |
| Feb 7, 2024 | 1.1900 | 1.2400 | 1.1900 | 1.2200 | 1.2200 | 87,700 |
| Feb 6, 2024 | 1.2100 | 1.2500 | 1.1900 | 1.2000 | 1.2000 | 101,900 |
| Feb 5, 2024 | 1.2300 | 1.2500 | 1.1500 | 1.2400 | 1.2400 | 159,900 |
| Feb 2, 2024 | 1.2900 | 1.2900 | 1.2000 | 1.2100 | 1.2100 | 209,800 |
| Feb 1, 2024 | 1.3200 | 1.3200 | 1.2600 | 1.2900 | 1.2900 | 76,500 |
| Jan 31, 2024 | 1.3200 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 87,800 |
| Jan 30, 2024 | 1.3600 | 1.3800 | 1.3000 | 1.3200 | 1.3200 | 161,100 |
| Jan 29, 2024 | 1.2900 | 1.4000 | 1.2900 | 1.4000 | 1.4000 | 180,900 |
| Jan 26, 2024 | 1.2300 | 1.2800 | 1.2300 | 1.2700 | 1.2700 | 39,500 |
| Jan 25, 2024 | 1.2700 | 1.2800 | 1.2300 | 1.2300 | 1.2300 | 79,800 |
| Jan 24, 2024 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 56,000 |
| Jan 23, 2024 | 1.3000 | 1.3300 | 1.2700 | 1.2900 | 1.2900 | 76,400 |
| Jan 22, 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3000 | 1.3000 | 103,600 |
| Jan 19, 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3400 | 1.3400 | 65,600 |
| Jan 18, 2024 | 1.2700 | 1.3500 | 1.2700 | 1.3400 | 1.3400 | 171,800 |
| Jan 17, 2024 | 1.2400 | 1.2600 | 1.2100 | 1.2600 | 1.2600 | 143,800 |
| Jan 16, 2024 | 1.3800 | 1.3800 | 1.2500 | 1.2600 | 1.2600 | 379,100 |
| Jan 12, 2024 | 1.4100 | 1.4200 | 1.3500 | 1.3600 | 1.3600 | 129,500 |
| Jan 11, 2024 | 1.4400 | 1.4400 | 1.3800 | 1.4000 | 1.4000 | 92,400 |
| Jan 10, 2024 | 1.4300 | 1.4600 | 1.4000 | 1.4200 | 1.4200 | 95,200 |
| Jan 9, 2024 | 1.4000 | 1.4500 | 1.3700 | 1.4300 | 1.4300 | 151,300 |
| Jan 8, 2024 | 1.3800 | 1.4200 | 1.3500 | 1.3600 | 1.3600 | 166,700 |
| Jan 5, 2024 | 1.4400 | 1.4400 | 1.3800 | 1.3800 | 1.3800 | 115,400 |
| Jan 4, 2024 | 1.4000 | 1.4600 | 1.3500 | 1.4400 | 1.4400 | 296,600 |
| Jan 3, 2024 | 1.4000 | 1.4100 | 1.3300 | 1.3900 | 1.3900 | 278,600 |
| Jan 2, 2024 | 1.6300 | 1.6300 | 1.3200 | 1.3300 | 1.3300 | 1,018,300 |
| Dec 29, 2023 | 1.5300 | 1.7800 | 1.5200 | 1.6400 | 1.6400 | 4,493,200 |
| Dec 28, 2023 | 1.6000 | 2.2300 | 1.5800 | 2.0500 | 2.0500 | 46,132,000 |
| Dec 27, 2023 | 1.3200 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 48,400 |
| Dec 26, 2023 | 1.3300 | 1.3700 | 1.3000 | 1.3300 | 1.3300 | 48,800 |
| Dec 22, 2023 | 1.3800 | 1.3800 | 1.3000 | 1.3600 | 1.3600 | 54,300 |
| Dec 21, 2023 | 1.3100 | 1.4000 | 1.3100 | 1.3700 | 1.3700 | 40,500 |
| Dec 20, 2023 | 1.4100 | 1.4200 | 1.3500 | 1.3600 | 1.3600 | 56,500 |
| Dec 19, 2023 | 1.3500 | 1.4400 | 1.3500 | 1.4100 | 1.4100 | 112,200 |
| Dec 18, 2023 | 1.2900 | 1.3600 | 1.2900 | 1.3300 | 1.3300 | 64,800 |
| Dec 15, 2023 | 1.3200 | 1.3400 | 1.2600 | 1.3100 | 1.3100 | 54,800 |
| Dec 14, 2023 | 1.2400 | 1.3700 | 1.2400 | 1.2700 | 1.2700 | 200,100 |
| Dec 13, 2023 | 1.2000 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 57,300 |
| Dec 12, 2023 | 1.2000 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 23,800 |
| Dec 11, 2023 | 1.2200 | 1.2400 | 1.1900 | 1.2100 | 1.2100 | 33,800 |
| Dec 8, 2023 | 1.2200 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | 30,800 |
| Dec 7, 2023 | 1.2700 | 1.2700 | 1.1900 | 1.2200 | 1.2200 | 209,700 |
| Dec 6, 2023 | 1.2500 | 1.2600 | 1.2000 | 1.2100 | 1.2100 | 40,000 |
| Dec 5, 2023 | 1.2700 | 1.2900 | 1.2100 | 1.2200 | 1.2200 | 53,400 |
| Dec 4, 2023 | 1.2900 | 1.3000 | 1.2400 | 1.2800 | 1.2800 | 22,000 |
| Dec 1, 2023 | 1.2500 | 1.3000 | 1.2500 | 1.2900 | 1.2900 | 66,500 |
| Nov 30, 2023 | 1.2700 | 1.3300 | 1.2400 | 1.2600 | 1.2600 | 79,000 |
| Nov 29, 2023 | 1.3200 | 1.3600 | 1.2300 | 1.2600 | 1.2600 | 64,800 |
| Nov 28, 2023 | 1.3700 | 1.3800 | 1.3100 | 1.3100 | 1.3100 | 55,800 |
| Nov 27, 2023 | 1.4000 | 1.4000 | 1.3300 | 1.3600 | 1.3600 | 42,800 |
| Nov 24, 2023 | 1.3200 | 1.4500 | 1.3200 | 1.3800 | 1.3800 | 58,200 |
| Nov 22, 2023 | 1.4900 | 1.4900 | 1.3200 | 1.3200 | 1.3200 | 46,900 |
| Nov 21, 2023 | 1.3500 | 1.4200 | 1.3400 | 1.3500 | 1.3500 | 60,600 |
| Nov 20, 2023 | 1.3800 | 1.4700 | 1.3600 | 1.3700 | 1.3700 | 66,100 |
| Nov 17, 2023 | 1.4000 | 1.4000 | 1.3500 | 1.3800 | 1.3800 | 18,700 |
| Nov 16, 2023 | 1.4200 | 1.4200 | 1.3500 | 1.3500 | 1.3500 | 15,400 |
| Nov 15, 2023 | 1.3900 | 1.4500 | 1.3800 | 1.4200 | 1.4200 | 38,200 |
| Nov 14, 2023 | 1.3600 | 1.4200 | 1.3600 | 1.3900 | 1.3900 | 30,000 |
| Nov 13, 2023 | 1.3300 | 1.3600 | 1.2900 | 1.3400 | 1.3400 | 76,600 |
| Nov 10, 2023 | 1.4300 | 1.4300 | 1.3400 | 1.3600 | 1.3600 | 27,800 |
| Nov 9, 2023 | 1.4700 | 1.5000 | 1.3700 | 1.3800 | 1.3800 | 64,100 |
| Nov 8, 2023 | 1.4300 | 1.5400 | 1.4000 | 1.5000 | 1.5000 | 102,700 |
| Nov 7, 2023 | 1.3400 | 1.4100 | 1.3400 | 1.3800 | 1.3800 | 16,900 |
| Nov 6, 2023 | 1.4400 | 1.4500 | 1.3300 | 1.3700 | 1.3700 | 52,300 |
| Nov 3, 2023 | 1.3000 | 1.4500 | 1.3000 | 1.4200 | 1.4200 | 88,700 |
| Nov 2, 2023 | 1.2000 | 1.3000 | 1.2000 | 1.2900 | 1.2900 | 67,000 |
| Nov 1, 2023 | 1.2200 | 1.2200 | 1.1700 | 1.1900 | 1.1900 | 38,200 |
| Oct 31, 2023 | 1.1700 | 1.2200 | 1.1100 | 1.2000 | 1.2000 | 181,600 |
| Oct 30, 2023 | 1.1400 | 1.1800 | 1.1200 | 1.1300 | 1.1300 | 46,700 |
| Oct 27, 2023 | 1.1800 | 1.1800 | 1.1300 | 1.1600 | 1.1600 | 61,400 |
| Oct 26, 2023 | 1.2400 | 1.2400 | 1.1300 | 1.1500 | 1.1500 | 112,300 |
| Oct 25, 2023 | 1.2300 | 1.2600 | 1.1800 | 1.2100 | 1.2100 | 87,400 |
| Oct 24, 2023 | 1.2700 | 1.3200 | 1.2000 | 1.2600 | 1.2600 | 102,800 |
| Oct 23, 2023 | 1.3000 | 1.3200 | 1.2500 | 1.2600 | 1.2600 | 67,000 |
| Oct 20, 2023 | 1.3000 | 1.3800 | 1.3000 | 1.3300 | 1.3300 | 42,000 |
| Oct 19, 2023 | 1.4300 | 1.4400 | 1.3000 | 1.3500 | 1.3500 | 212,800 |
| Oct 18, 2023 | 1.4200 | 1.5400 | 1.3600 | 1.4600 | 1.4600 | 198,600 |
| Oct 17, 2023 | 1.3900 | 1.7000 | 1.3100 | 1.4600 | 1.4600 | 1,020,400 |
| Oct 16, 2023 | 1.2600 | 1.3100 | 1.2600 | 1.2700 | 1.2700 | 23,900 |
| Oct 13, 2023 | 1.2900 | 1.3200 | 1.2700 | 1.2800 | 1.2800 | 13,800 |
| Oct 12, 2023 | 1.3700 | 1.3700 | 1.2600 | 1.3200 | 1.3200 | 33,100 |
| Oct 11, 2023 | 1.4000 | 1.4300 | 1.3500 | 1.3600 | 1.3600 | 30,900 |
| Oct 10, 2023 | 1.3100 | 1.4000 | 1.3100 | 1.4000 | 1.4000 | 23,400 |
| Oct 9, 2023 | 1.3400 | 1.3900 | 1.3100 | 1.3100 | 1.3100 | 26,600 |
| Oct 6, 2023 | 1.3800 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 16,900 |
| Oct 5, 2023 | 1.3300 | 1.3800 | 1.3300 | 1.3600 | 1.3600 | 22,600 |
| Oct 4, 2023 | 1.2900 | 1.3600 | 1.2900 | 1.3300 | 1.3300 | 38,600 |
| Oct 3, 2023 | 1.3400 | 1.4200 | 1.2700 | 1.3100 | 1.3100 | 43,700 |
| Oct 2, 2023 | 1.3800 | 1.4000 | 1.3300 | 1.3600 | 1.3600 | 17,800 |
| Sep 29, 2023 | 1.3400 | 1.4600 | 1.3300 | 1.3900 | 1.3900 | 79,300 |
| Sep 28, 2023 | 1.3000 | 1.3900 | 1.2600 | 1.3300 | 1.3300 | 67,900 |
| Sep 27, 2023 | 1.3500 | 1.3800 | 1.2900 | 1.3100 | 1.3100 | 42,700 |
| Sep 26, 2023 | 1.4000 | 1.4200 | 1.3100 | 1.3500 | 1.3500 | 65,000 |
| Sep 25, 2023 | 1.3300 | 1.3700 | 1.2500 | 1.3500 | 1.3500 | 86,800 |
| Sep 22, 2023 | 1.4000 | 1.4100 | 1.3000 | 1.3300 | 1.3300 | 79,500 |
| Sep 21, 2023 | 1.4200 | 1.4200 | 1.3500 | 1.3800 | 1.3800 | 127,300 |
| Sep 20, 2023 | 1.6900 | 1.8200 | 1.3800 | 1.4000 | 1.4000 | 531,000 |
| Sep 19, 2023 | 1.8500 | 1.9400 | 1.6200 | 1.6400 | 1.6400 | 269,300 |
| Sep 18, 2023 | 2.0700 | 2.1900 | 1.8500 | 1.8500 | 1.8500 | 310,300 |
| Sep 15, 2023 | 2.1100 | 2.2300 | 1.9600 | 2.2300 | 2.2300 | 108,700 |
| Sep 14, 2023 | 2.2300 | 2.2300 | 2.0700 | 2.1500 | 2.1500 | 54,300 |
| Sep 13, 2023 | 2.1100 | 2.2000 | 2.1100 | 2.1200 | 2.1200 | 47,100 |
| Sep 12, 2023 | 2.2000 | 2.2000 | 2.1100 | 2.1200 | 2.1200 | 35,600 |
| Sep 11, 2023 | 2.0600 | 2.3100 | 2.0600 | 2.2000 | 2.2000 | 95,200 |
| Sep 8, 2023 | 2.0300 | 2.1300 | 2.0300 | 2.0400 | 2.0400 | 32,300 |
| Sep 7, 2023 | 2.1000 | 2.1400 | 2.0000 | 2.0300 | 2.0300 | 34,900 |
| Sep 6, 2023 | 2.1600 | 2.1800 | 2.0500 | 2.1400 | 2.1400 | 44,700 |
| Sep 5, 2023 | 2.1900 | 2.2000 | 2.1500 | 2.1800 | 2.1800 | 32,400 |
| Sep 1, 2023 | 2.1600 | 2.2400 | 2.1200 | 2.1900 | 2.1900 | 26,300 |
| Aug 31, 2023 | 2.2500 | 2.2600 | 2.0800 | 2.1900 | 2.1900 | 47,600 |
| Aug 30, 2023 | 2.0400 | 2.2700 | 2.0300 | 2.2300 | 2.2300 | 130,600 |
| Aug 29, 2023 | 1.9300 | 2.0600 | 1.9300 | 2.0600 | 2.0600 | 53,900 |
| Aug 28, 2023 | 1.9300 | 1.9800 | 1.9100 | 1.9200 | 1.9200 | 19,700 |
| Aug 25, 2023 | 2.0100 | 2.0100 | 1.9000 | 1.9200 | 1.9200 | 43,300 |
| Aug 24, 2023 | 2.0000 | 2.0900 | 1.9100 | 1.9300 | 1.9300 | 75,000 |
| Aug 23, 2023 | 2.0700 | 2.0700 | 2.0100 | 2.0500 | 2.0500 | 29,300 |
| Aug 22, 2023 | 2.1000 | 2.1000 | 2.0100 | 2.0600 | 2.0600 | 58,100 |
| Aug 21, 2023 | 2.1000 | 2.1000 | 2.0200 | 2.0700 | 2.0700 | 44,100 |
| Aug 18, 2023 | 2.0400 | 2.0700 | 2.0200 | 2.0200 | 2.0200 | 43,300 |
| Aug 17, 2023 | 2.0600 | 2.1100 | 2.0400 | 2.0700 | 2.0700 | 43,100 |
| Aug 16, 2023 | 2.1100 | 2.1300 | 2.0400 | 2.0700 | 2.0700 | 51,300 |
| Aug 15, 2023 | 2.0600 | 2.1500 | 2.0300 | 2.1300 | 2.1300 | 102,700 |
| Aug 14, 2023 | 2.1200 | 2.1200 | 2.0500 | 2.0800 | 2.0800 | 40,300 |
| Aug 11, 2023 | 2.1000 | 2.1000 | 2.0500 | 2.0900 | 2.0900 | 56,400 |
| Aug 10, 2023 | 2.0900 | 2.1200 | 2.0600 | 2.1000 | 2.1000 | 60,700 |
| Aug 9, 2023 | 2.1000 | 2.1000 | 2.0300 | 2.0700 | 2.0700 | 104,900 |
| Aug 8, 2023 | 2.1400 | 2.1600 | 2.0300 | 2.1100 | 2.1100 | 160,500 |
| Aug 7, 2023 | 2.3400 | 2.3400 | 2.1800 | 2.1900 | 2.1900 | 103,600 |
| Aug 4, 2023 | 2.2800 | 2.4100 | 2.2600 | 2.2600 | 2.2600 | 111,200 |
| Aug 3, 2023 | 2.3400 | 2.3600 | 2.2700 | 2.2900 | 2.2900 | 70,000 |
| Aug 2, 2023 | 2.3800 | 2.3900 | 2.3100 | 2.3500 | 2.3500 | 88,400 |
| Aug 1, 2023 | 2.4400 | 2.4400 | 2.3800 | 2.4300 | 2.4300 | 49,600 |
| Jul 31, 2023 | 2.3800 | 2.4700 | 2.3800 | 2.4100 | 2.4100 | 151,700 |
| Jul 28, 2023 | 2.3500 | 2.4300 | 2.3000 | 2.3800 | 2.3800 | 133,400 |
| Jul 27, 2023 | 2.5000 | 2.5300 | 2.3200 | 2.3200 | 2.3200 | 169,600 |
| Jul 26, 2023 | 2.4400 | 2.5700 | 2.4400 | 2.5400 | 2.5400 | 71,500 |
| Jul 25, 2023 | 2.4800 | 2.5500 | 2.4300 | 2.4400 | 2.4400 | 249,600 |
| Jul 24, 2023 | 2.5600 | 2.5600 | 2.4500 | 2.4900 | 2.4900 | 95,500 |
| Jul 21, 2023 | 2.4700 | 2.5800 | 2.4500 | 2.5300 | 2.5300 | 109,600 |
| Jul 20, 2023 | 2.5900 | 2.6200 | 2.3900 | 2.4300 | 2.4300 | 470,400 |
| Jul 19, 2023 | 2.6700 | 2.6900 | 2.5700 | 2.6200 | 2.6200 | 174,400 |
| Jul 18, 2023 | 2.5500 | 2.7400 | 2.4800 | 2.6800 | 2.6800 | 609,700 |
| Jul 17, 2023 | 2.4500 | 2.6500 | 2.4100 | 2.5800 | 2.5800 | 133,100 |
| Jul 14, 2023 | 2.6300 | 2.6500 | 2.4500 | 2.4800 | 2.4800 | 261,400 |
| Jul 13, 2023 | 2.7500 | 2.7900 | 2.5900 | 2.6400 | 2.6400 | 248,100 |
| Jul 12, 2023 | 2.8500 | 2.8600 | 2.7200 | 2.7500 | 2.7500 | 162,800 |
| Jul 11, 2023 | 2.8000 | 2.9000 | 2.7500 | 2.8200 | 2.8200 | 224,100 |
| Jul 10, 2023 | 2.7500 | 2.9400 | 2.7500 | 2.8400 | 2.8400 | 233,700 |
| Jul 7, 2023 | 2.6200 | 2.8900 | 2.6200 | 2.7800 | 2.7800 | 257,000 |
| Jul 6, 2023 | 2.8500 | 2.8500 | 2.5600 | 2.7200 | 2.7200 | 282,400 |
| Jul 5, 2023 | 2.8900 | 2.9700 | 2.7700 | 2.8300 | 2.8300 | 230,100 |
| Jul 3, 2023 | 2.7000 | 2.9400 | 2.6500 | 2.9400 | 2.9400 | 311,700 |
| Jun 30, 2023 | 2.9500 | 2.9500 | 2.6500 | 2.7200 | 2.7200 | 628,500 |
| Jun 29, 2023 | 2.9300 | 3.0000 | 2.7700 | 2.8900 | 2.8900 | 397,500 |
| Jun 28, 2023 | 2.7800 | 3.0200 | 2.7100 | 2.9300 | 2.9300 | 386,300 |
| Jun 27, 2023 | 3.0500 | 3.1300 | 2.7000 | 2.8700 | 2.8700 | 1,683,700 |
| Jun 26, 2023 | 3.4300 | 3.6600 | 3.1800 | 3.4500 | 3.4500 | 677,000 |
| Jun 23, 2023 | 3.0900 | 3.6100 | 3.0900 | 3.4300 | 3.4300 | 732,100 |
| Jun 22, 2023 | 3.1400 | 3.3200 | 3.0300 | 3.1900 | 3.1900 | 489,500 |
| Jun 21, 2023 | 3.0600 | 3.2900 | 2.9000 | 3.1700 | 3.1700 | 564,800 |
| Jun 20, 2023 | 3.1000 | 3.1300 | 2.8600 | 3.0600 | 3.0600 | 617,900 |
| Jun 16, 2023 | 2.9100 | 3.6300 | 2.9100 | 3.0700 | 3.0700 | 4,581,600 |
| Jun 15, 2023 | 2.5800 | 3.0400 | 2.5700 | 2.8600 | 2.8600 | 896,400 |
| Jun 14, 2023 | 2.7300 | 2.7300 | 2.5000 | 2.5900 | 2.5900 | 466,400 |
| Jun 13, 2023 | 2.6200 | 2.8500 | 2.5900 | 2.7500 | 2.7500 | 745,400 |
| Jun 12, 2023 | 2.6200 | 2.7400 | 2.5700 | 2.6100 | 2.6100 | 553,200 |
| Jun 9, 2023 | 2.7000 | 2.7000 | 2.5100 | 2.6100 | 2.6100 | 503,800 |
| Jun 8, 2023 | 2.7600 | 2.8200 | 2.4500 | 2.6600 | 2.6600 | 1,157,400 |
| Jun 7, 2023 | 2.3000 | 2.7400 | 2.2600 | 2.6500 | 2.6500 | 2,197,900 |
| Jun 6, 2023 | 2.0000 | 2.3300 | 1.9700 | 2.2300 | 2.2300 | 1,335,400 |
| Jun 5, 2023 | 1.8500 | 2.0600 | 1.7700 | 2.0200 | 2.0200 | 999,800 |
| Jun 2, 2023 | 2.2600 | 2.2700 | 1.6500 | 1.7600 | 1.7600 | 3,388,100 |
| Jun 1, 2023 | 1.9700 | 2.2700 | 1.9100 | 2.1600 | 2.1600 | 930,100 |
| May 31, 2023 | 2.0200 | 2.0300 | 1.8200 | 1.9600 | 1.9600 | 713,700 |
| May 30, 2023 | 2.1000 | 2.1300 | 1.9000 | 2.0100 | 2.0100 | 848,200 |
| May 26, 2023 | 2.3300 | 2.4900 | 1.9600 | 2.1100 | 2.1100 | 2,857,400 |
| May 25, 2023 | 1.9600 | 2.3500 | 1.9100 | 2.1200 | 2.1200 | 4,121,900 |
| May 24, 2023 | 2.1700 | 2.1900 | 1.8600 | 1.9100 | 1.9100 | 3,624,200 |
| May 23, 2023 | 2.7100 | 3.4700 | 2.1700 | 2.1900 | 2.1900 | 15,187,100 |
| May 22, 2023 | 1.8800 | 4.3700 | 1.6100 | 3.1900 | 3.1900 | 194,062,100 |
| May 19, 2023 | 1.1300 | 1.2300 | 1.1100 | 1.2300 | 1.2300 | 63,700 |
| May 18, 2023 | 1.3000 | 1.3000 | 1.0700 | 1.1400 | 1.1400 | 141,400 |
| May 17, 2023 | 1.2300 | 1.2500 | 1.1500 | 1.1900 | 1.1900 | 23,900 |
| May 16, 2023 | 1.2100 | 1.2400 | 1.1700 | 1.2100 | 1.2100 | 28,100 |
| May 15, 2023 | 1.2000 | 1.4000 | 1.2000 | 1.2000 | 1.2000 | 269,600 |
| May 12, 2023 | 1.1200 | 1.2000 | 1.0700 | 1.2000 | 1.2000 | 117,200 |
| May 11, 2023 | 1.0700 | 1.1400 | 1.0400 | 1.0700 | 1.0700 | 104,800 |
| May 10, 2023 | 1.1700 | 1.2600 | 1.0000 | 1.0600 | 1.0600 | 329,800 |
| May 9, 2023 | 1.1500 | 1.2400 | 1.0800 | 1.1000 | 1.1000 | 98,800 |
| May 8, 2023 | 1.1700 | 1.2000 | 1.0800 | 1.1500 | 1.1500 | 62,400 |
| May 5, 2023 | 1.2400 | 1.3400 | 1.1100 | 1.1100 | 1.1100 | 125,000 |
| May 4, 2023 | 1.1500 | 1.2000 | 1.0600 | 1.1600 | 1.1600 | 65,200 |
| May 3, 2023 | 1.4000 | 1.4500 | 1.0700 | 1.0900 | 1.0900 | 196,100 |
| May 2, 2023 | 1.3700 | 1.3900 | 1.2600 | 1.3200 | 1.3200 | 43,600 |
| May 1, 2023 | 1.5000 | 1.5700 | 1.4000 | 1.4100 | 1.4100 | 37,500 |
| Apr 28, 2023 | 1.5800 | 1.6400 | 1.4700 | 1.5000 | 1.5000 | 59,800 |
| Apr 27, 2023 | 1.5300 | 1.6700 | 1.4600 | 1.5800 | 1.5800 | 28,700 |
| Apr 26, 2023 | 1.5000 | 1.5800 | 1.4700 | 1.5300 | 1.5300 | 61,400 |
Related Tickers
GCTK GlucoTrack, Inc.
0.4600
-3.97%
MHUA Meihua International Medical Technologies Co., Ltd.
0.6610
+1.69%
STXS Stereotaxis, Inc.
2.3500
-1.26%
FEMY Femasys Inc.
1.3300
0.00%
SAUHY Straumann Holding AG
14.84
-2.12%
NEPH Nephros, Inc.
2.1900
+0.46%
MMSI Merit Medical Systems, Inc.
73.38
-0.88%
ANGO AngioDynamics, Inc.
5.78
-1.53%
ZJYL Jin Medical International Ltd.
3.9200
+11.05%
TDVXF Tobii Dynavox AB (publ)
5.25
0.00%