Microbot Medical Inc. Common Stockのデータ

Microbot Medical Inc. Common Stockの基本情報

名前 Microbot Medical Inc. Common Stock
ティッカー MBOT
Israel
上場年 nan
セクター Health Care

Microbot Medical Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.69 9.43 9.59 10.53 368900.0 10.53
2021-02-12 9.62 9.21 9.25 9.43 125000.0 9.43
2021-02-11 9.6 9.11 9.43 9.18 110600.0 9.18
2021-02-10 10.0 8.89 9.94 9.55 296000.0 9.55
2021-02-09 9.78 9.38 9.64 9.74 103600.0 9.74
2021-02-08 9.58 9.0 9.0 9.49 227500.0 9.49
2021-02-05 9.33 8.66 9.33 9.05 219100.0 9.05
2021-02-04 9.42 8.9 9.0 9.25 209700.0 9.25
2021-02-03 8.72 8.41 8.57 8.7 85300.0 8.7
2021-02-02 8.67 8.3 8.63 8.53 104600.0 8.53
2021-02-01 8.6 8.16 8.54 8.48 110800.0 8.48
2021-01-29 9.0 8.26 8.75 8.53 142900.0 8.53
2021-01-28 9.48 8.7 9.28 8.88 129000.0 8.88
2021-01-27 9.82 8.77 8.77 9.33 337900.0 9.33
2021-01-26 9.15 8.78 9.15 9.05 120400.0 9.05
2021-01-25 10.12 8.33 8.64 9.13 1254700.0 9.13
2021-01-22 8.51 7.97 8.1 8.34 176900.0 8.34
2021-01-21 8.33 8.03 8.32 8.12 151700.0 8.12
2021-01-20 8.65 7.85 8.48 8.18 171900.0 8.18
2021-01-19 8.13 7.68 7.95 8.05 133300.0 8.05
2021-01-15 8.46 7.9 8.42 7.96 183300.0 7.96
2021-01-14 9.75 7.92 8.28 8.34 1066400.0 8.34
2021-01-13 8.19 7.9 8.15 7.92 111700.0 7.92
2021-01-12 8.2 7.57 7.66 8.08 161600.0 8.08
2021-01-11 7.98 7.5 7.98 7.64 154900.0 7.64
2021-01-08 8.04 7.01 7.18 7.94 345800.0 7.94
2021-01-07 7.37 7.06 7.1 7.21 179600.0 7.21
2021-01-06 7.18 6.91 7.1 7.05 197000.0 7.05
2021-01-05 7.18 6.91 7.15 7.1 218900.0 7.1
2021-01-04 7.16 6.67 6.93 7.16 191700.0 7.16
2020-12-31 7.15 6.81 7.11 6.89 168300.0 6.89
2020-12-30 7.2 6.81 7.01 7.07 253600.0 7.07
2020-12-29 7.46 6.82 7.46 6.93 283800.0 6.93
2020-12-28 7.71 7.32 7.71 7.44 74300.0 7.44
2020-12-24 8.2 7.47 7.86 7.53 131300.0 7.53
2020-12-23 7.95 7.25 7.25 7.8 426600.0 7.8
2020-12-22 7.39 7.15 7.29 7.24 64300.0 7.24
2020-12-21 7.38 7.11 7.16 7.31 74400.0 7.31
2020-12-18 7.44 7.22 7.29 7.33 220000.0 7.33
2020-12-17 7.33 7.14 7.25 7.31 68000.0 7.31
2020-12-16 7.34 7.07 7.2 7.25 160600.0 7.25
2020-12-15 7.27 7.05 7.23 7.17 210800.0 7.17
2020-12-14 7.21 7.01 7.05 7.16 293800.0 7.16
2020-12-11 7.34 6.88 7.27 7.06 204100.0 7.06
2020-12-10 7.4 7.13 7.22 7.22 205600.0 7.22
2020-12-09 7.47 7.03 7.47 7.19 139800.0 7.19
2020-12-08 7.4 7.2 7.27 7.31 194100.0 7.31
2020-12-07 7.62 7.2 7.6 7.27 183800.0 7.27
2020-12-04 7.61 7.33 7.33 7.54 121800.0 7.54
2020-12-03 7.65 7.35 7.59 7.37 106900.0 7.37
2020-12-02 7.72 7.41 7.69 7.58 81500.0 7.58
2020-12-01 8.22 7.63 8.06 7.63 212600.0 7.63
2020-11-30 8.22 7.29 7.35 8.14 539700.0 8.14
2020-11-27 7.48 7.14 7.48 7.36 160900.0 7.36
2020-11-25 7.47 7.16 7.47 7.27 180000.0 7.27
2020-11-24 7.47 7.15 7.3 7.25 139300.0 7.25
2020-11-23 7.68 7.24 7.45 7.31 242100.0 7.31
2020-11-20 7.53 7.31 7.47 7.44 147200.0 7.44
2020-11-19 7.58 7.34 7.53 7.44 97600.0 7.44
2020-11-18 7.65 7.29 7.32 7.51 143400.0 7.51
2020-11-17 7.54 7.26 7.45 7.32 147100.0 7.32
2020-11-16 7.58 7.26 7.38 7.46 197300.0 7.46
2020-11-13 7.7 7.23 7.6 7.42 318000.0 7.42
2020-11-12 7.96 7.5 7.69 7.6 138000.0 7.6
2020-11-11 7.75 7.37 7.72 7.64 156400.0 7.64
2020-11-10 7.84 7.48 7.57 7.69 170200.0 7.69
2020-11-09 7.63 7.16 7.41 7.54 171000.0 7.54
2020-11-06 7.32 7.1 7.22 7.26 60300.0 7.26
2020-11-05 7.36 7.1 7.36 7.22 97100.0 7.22
2020-11-04 7.32 7.0 7.0 7.14 82300.0 7.14
2020-11-03 7.18 6.99 7.12 7.08 156400.0 7.08
2020-11-02 7.15 6.87 7.06 7.05 81000.0 7.05
2020-10-30 7.24 6.9 7.23 7.01 134100.0 7.01
2020-10-29 7.3 7.02 7.08 7.23 86000.0 7.23
2020-10-28 7.35 7.05 7.35 7.28 102400.0 7.28
2020-10-27 7.62 7.27 7.28 7.38 130500.0 7.38
2020-10-26 7.95 7.31 7.62 7.4 149600.0 7.4
2020-10-23 7.94 7.64 7.94 7.8 91100.0 7.8
2020-10-22 7.99 7.63 7.99 7.76 169800.0 7.76
2020-10-21 7.98 7.71 7.86 7.92 155900.0 7.92
2020-10-20 8.18 7.78 7.78 7.85 61100.0 7.85
2020-10-19 8.25 7.69 8.08 7.78 124100.0 7.78
2020-10-16 8.26 7.94 8.01 8.08 89300.0 8.08
2020-10-15 8.3 7.85 8.07 7.98 144900.0 7.98
2020-10-14 8.24 7.96 8.19 8.05 91400.0 8.05
2020-10-13 8.3 7.78 7.78 8.14 105700.0 8.14
2020-10-12 8.21 7.54 8.17 7.8 230300.0 7.8
2020-10-09 8.3 8.02 8.3 8.25 107900.0 8.25
2020-10-08 8.47 8.21 8.4 8.3 107600.0 8.3
2020-10-07 8.45 7.72 7.85 8.24 350500.0 8.24
2020-10-06 8.12 7.61 7.66 7.77 127200.0 7.77
2020-10-05 8.07 7.54 7.9 7.67 133300.0 7.67
2020-10-02 8.12 7.79 7.82 7.9 168100.0 7.9
2020-10-01 7.99 7.58 7.64 7.99 183400.0 7.99
2020-09-30 8.19 7.61 7.84 7.64 207500.0 7.64
2020-09-29 8.13 7.5 7.5 7.89 253000.0 7.89
2020-09-28 7.65 7.38 7.38 7.57 43600.0 7.57
2020-09-25 7.6 6.92 6.96 7.38 257500.0 7.38
2020-09-24 7.23 6.64 6.76 7.02 162600.0 7.02
2020-09-23 7.37 6.82 7.28 6.84 220500.0 6.84
2020-09-22 7.6 7.24 7.54 7.33 127100.0 7.33
2020-09-21 7.64 7.21 7.53 7.55 162800.0 7.55
2020-09-18 8.25 7.47 7.89 7.66 295800.0 7.66
2020-09-17 7.88 7.25 7.25 7.84 240200.0 7.84
2020-09-16 7.41 6.96 6.98 7.37 176800.0 7.37
2020-09-15 7.21 6.96 7.16 7.02 151500.0 7.02
2020-09-14 7.25 6.55 6.6 7.16 288900.0 7.16
2020-09-11 6.8 6.5 6.62 6.52 143400.0 6.52
2020-09-10 6.84 6.5 6.56 6.6 138600.0 6.6
2020-09-09 6.68 6.31 6.6 6.54 171000.0 6.54
2020-09-08 6.83 6.22 6.31 6.6 206300.0 6.6
2020-09-04 6.45 6.03 6.22 6.37 429000.0 6.37
2020-09-03 6.68 6.14 6.62 6.15 289500.0 6.15
2020-09-02 6.68 6.33 6.5 6.62 291900.0 6.62
2020-09-01 6.7 6.46 6.66 6.54 215900.0 6.54
2020-08-31 6.8 6.51 6.73 6.72 211900.0 6.72
2020-08-28 6.98 6.71 6.86 6.73 247100.0 6.73
2020-08-27 6.98 6.64 6.88 6.92 306300.0 6.92
2020-08-26 7.3 6.62 7.15 6.85 472100.0 6.85
2020-08-25 7.38 7.05 7.21 7.22 252000.0 7.22
2020-08-24 7.28 6.81 7.11 7.22 344800.0 7.22
2020-08-21 7.76 6.96 7.7 6.98 591200.0 6.98
2020-08-20 8.5 7.8 8.15 7.8 592900.0 7.8
2020-08-19 9.32 8.28 9.32 8.32 736000.0 8.32
2020-08-18 10.17 8.8 10.09 9.38 1644100.0 9.38
2020-08-17 12.2 9.5 11.74 10.27 27128200.0 10.27
2020-08-14 9.2 7.7 8.0 8.16 1515600.0 8.16
2020-08-13 8.14 6.61 6.61 7.97 1519700.0 7.97
2020-08-12 6.96 6.46 6.78 6.6 142900.0 6.6
2020-08-11 6.99 6.59 6.99 6.77 180400.0 6.77
2020-08-10 7.05 6.71 6.92 6.9 128300.0 6.9
2020-08-07 7.07 6.88 6.88 6.94 100600.0 6.94
2020-08-06 7.27 6.86 7.19 6.91 148700.0 6.91
2020-08-05 7.3 7.03 7.1 7.11 178300.0 7.11
2020-08-04 7.2 6.77 6.98 7.0 260300.0 7.0
2020-08-03 7.04 6.6 6.64 6.88 146500.0 6.88
2020-07-31 7.15 6.64 7.15 6.71 290900.0 6.71
2020-07-30 7.36 6.52 6.6 7.23 384100.0 7.23
2020-07-29 6.7 6.46 6.46 6.66 149500.0 6.66
2020-07-28 6.56 6.39 6.47 6.47 133600.0 6.47
2020-07-27 6.67 6.44 6.56 6.51 72300.0 6.51
2020-07-24 6.67 6.4 6.67 6.55 87800.0 6.55
2020-07-23 6.79 6.42 6.78 6.73 67600.0 6.73
2020-07-22 6.9 6.75 6.86 6.82 81100.0 6.82
2020-07-21 6.86 6.55 6.64 6.82 92000.0 6.82
2020-07-20 6.71 6.52 6.64 6.59 102000.0 6.59
2020-07-17 6.71 6.44 6.5 6.65 130300.0 6.65
2020-07-16 6.51 6.3 6.45 6.37 43700.0 6.37
2020-07-15 6.59 6.09 6.26 6.49 107100.0 6.49
2020-07-14 6.32 6.04 6.29 6.16 163900.0 6.16
2020-07-13 6.64 6.25 6.64 6.29 242100.0 6.29
2020-07-10 6.79 6.51 6.57 6.63 114700.0 6.63
2020-07-09 6.91 6.41 6.86 6.58 172000.0 6.58
2020-07-08 7.09 6.65 6.85 6.85 150900.0 6.85
2020-07-07 7.03 6.81 7.0 6.85 85400.0 6.85
2020-07-06 7.15 6.87 7.15 6.99 74800.0 6.99
2020-07-02 7.3 6.85 7.28 7.05 100700.0 7.05
2020-07-01 7.45 6.89 6.91 7.09 360700.0 7.09
2020-06-30 7.0 6.65 6.65 6.91 89600.0 6.91
2020-06-29 7.04 6.67 6.82 6.7 84100.0 6.7
2020-06-26 7.22 6.75 7.08 6.94 118300.0 6.94
2020-06-25 7.14 6.65 6.7 7.05 164700.0 7.05
2020-06-24 6.8 6.52 6.71 6.68 76700.0 6.68
2020-06-23 6.78 6.52 6.56 6.75 125800.0 6.75
2020-06-22 6.72 6.5 6.7 6.5 78600.0 6.5
2020-06-19 6.92 6.7 6.85 6.7 51700.0 6.7
2020-06-18 6.89 6.7 6.82 6.73 81600.0 6.73
2020-06-17 7.1 6.82 6.99 6.82 122500.0 6.82
2020-06-16 7.06 6.8 6.99 6.92 154700.0 6.92
2020-06-15 7.1 6.7 6.83 6.9 112900.0 6.9
2020-06-12 7.47 6.61 7.47 6.94 157000.0 6.94
2020-06-11 7.45 6.39 6.78 7.14 633500.0 7.14
2020-06-10 7.22 6.81 7.22 6.94 101000.0 6.94
2020-06-09 7.33 7.1 7.25 7.24 61700.0 7.24
2020-06-08 7.29 7.05 7.27 7.23 125300.0 7.23
2020-06-05 7.68 7.16 7.68 7.24 159900.0 7.24
2020-06-04 7.44 7.06 7.25 7.34 100500.0 7.34
2020-06-03 7.5 7.21 7.4 7.26 90000.0 7.26
2020-06-02 7.7 7.31 7.59 7.36 81800.0 7.36
2020-06-01 7.75 7.31 7.5 7.57 81700.0 7.57
2020-05-29 7.58 7.11 7.21 7.55 91800.0 7.55
2020-05-28 7.75 7.15 7.51 7.22 128100.0 7.22
2020-05-27 7.55 6.92 7.31 7.51 141300.0 7.51
2020-05-26 7.65 7.18 7.49 7.26 157400.0 7.26
2020-05-22 7.94 6.85 7.0 7.44 579300.0 7.44
2020-05-21 7.19 6.57 7.11 6.7 118000.0 6.7
2020-05-20 7.3 6.93 7.11 7.1 101100.0 7.1
2020-05-19 7.25 6.88 6.9 7.11 85600.0 7.11
2020-05-18 7.25 6.86 7.06 6.95 98800.0 6.95
2020-05-15 7.0 6.71 6.79 6.78 81000.0 6.78
2020-05-14 6.91 6.35 6.8 6.81 181600.0 6.81
2020-05-13 7.54 6.8 7.5 6.88 213100.0 6.88
2020-05-12 8.43 7.35 7.45 7.49 338000.0 7.49
2020-05-11 7.54 7.12 7.19 7.45 218600.0 7.45
2020-05-08 7.43 6.95 7.34 7.14 198600.0 7.14
2020-05-07 7.95 7.15 7.37 7.31 225600.0 7.31
2020-05-06 7.59 7.17 7.4 7.35 102400.0 7.35
2020-05-05 7.72 6.8 7.4 7.28 366100.0 7.28
2020-05-04 7.49 6.71 6.75 7.45 130400.0 7.45
2020-05-01 7.32 6.65 7.18 6.79 220400.0 6.79
2020-04-30 7.77 7.26 7.69 7.3 179200.0 7.3
2020-04-29 8.3 7.6 7.68 7.84 445000.0 7.84
2020-04-28 8.25 7.5 8.01 7.6 341700.0 7.6
2020-04-27 9.05 7.8 8.69 8.01 1298200.0 8.01
2020-04-24 10.8 6.39 6.45 9.2 10498400.0 9.2
2020-04-23 6.4 5.61 5.67 6.22 342100.0 6.22
2020-04-22 5.83 5.61 5.78 5.66 66200.0 5.66
2020-04-21 5.8 5.45 5.59 5.7 52300.0 5.7
2020-04-20 5.99 5.57 5.98 5.67 80900.0 5.67
2020-04-17 6.09 5.4 5.62 5.99 163000.0 5.99
2020-04-16 5.77 5.26 5.73 5.3 126300.0 5.3
2020-04-15 5.99 5.69 5.88 5.77 63100.0 5.77
2020-04-14 6.5 5.83 6.18 5.92 179800.0 5.92
2020-04-13 6.07 5.58 5.69 6.04 93900.0 6.04
2020-04-09 5.87 5.4 5.67 5.69 85500.0 5.69
2020-04-08 5.9 5.3 5.49 5.64 82300.0 5.64
2020-04-07 5.57 5.3 5.41 5.43 88000.0 5.43
2020-04-06 5.6 5.13 5.35 5.18 191000.0 5.18
2020-04-03 5.4 4.93 5.0 5.07 53200.0 5.07
2020-04-02 5.4 4.81 4.94 4.96 142100.0 4.96
2020-04-01 5.4 4.8 5.17 4.91 176200.0 4.91
2020-03-31 6.02 5.5 5.74 5.55 120900.0 5.55
2020-03-30 6.48 5.72 6.25 5.74 110400.0 5.74
2020-03-27 6.5 6.05 6.29 6.31 103000.0 6.31
2020-03-26 6.73 5.86 6.18 6.67 119100.0 6.67
2020-03-25 6.2 5.65 5.77 6.12 147200.0 6.12
2020-03-24 5.95 5.43 5.78 5.59 125100.0 5.59
2020-03-23 5.73 5.21 5.7 5.5 135900.0 5.5
2020-03-20 5.75 5.0 5.25 5.68 217900.0 5.68
2020-03-19 5.41 4.6 4.7 5.11 189000.0 5.11
2020-03-18 5.2 4.31 4.44 4.77 170200.0 4.77
2020-03-17 4.98 4.4 4.5 4.78 162000.0 4.78
2020-03-16 5.2 4.3 5.2 4.42 254100.0 4.42
2020-03-13 5.48 4.75 5.44 4.99 198800.0 4.99
2020-03-12 5.93 5.0 5.86 5.01 256300.0 5.01
2020-03-11 6.95 6.16 6.7 6.38 200500.0 6.38
2020-03-10 7.1 6.55 6.85 6.84 153600.0 6.84
2020-03-09 7.3 6.4 7.3 6.49 304800.0 6.49
2020-03-06 8.57 7.85 8.36 7.97 215700.0 7.97
2020-03-05 8.73 8.26 8.34 8.57 105200.0 8.57
2020-03-04 8.73 8.34 8.51 8.51 137800.0 8.51
2020-03-03 9.19 8.2 8.85 8.27 177700.0 8.27
2020-03-02 8.67 8.08 8.46 8.6 229000.0 8.6
2020-02-28 8.41 7.81 8.14 8.4 230900.0 8.4
2020-02-27 9.22 8.16 9.2 8.37 408100.0 8.37
2020-02-26 9.82 9.31 9.62 9.54 177700.0 9.54
2020-02-25 10.41 9.1 10.3 9.64 457800.0 9.64
2020-02-24 10.91 10.09 10.52 10.29 404700.0 10.29
2020-02-21 11.34 9.31 9.42 10.81 1444600.0 10.81
2020-02-20 9.43 9.1 9.24 9.27 157900.0 9.27
2020-02-19 9.72 8.94 8.94 9.24 446300.0 9.24
2020-02-18 9.03 8.68 8.83 9.03 167100.0 9.03