Motus GI Holdings Inc. Common Stockのデータ

Motus GI Holdings Inc. Common Stockの基本情報

名前 Motus GI Holdings Inc. Common Stock
ティッカー MOTS
国 Israel
上場年 2018.0
セクター Health Care

Motus GI Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.84 1.7 1.73 1.78 4533200.0 1.78
2021-02-12 1.78 1.69 1.74 1.73 2031000.0 1.73
2021-02-11 1.92 1.7 1.9 1.79 4462700.0 1.79
2021-02-10 1.8 1.55 1.78 1.66 3353000.0 1.66
2021-02-09 1.7 1.61 1.69 1.62 3328600.0 1.62
2021-02-08 1.57 1.5 1.5 1.54 2423500.0 1.54
2021-02-05 1.53 1.47 1.53 1.5 1442700.0 1.5
2021-02-04 1.55 1.46 1.5 1.52 2415400.0 1.52
2021-02-03 1.45 1.38 1.43 1.42 1722200.0 1.42
2021-02-02 1.46 1.38 1.46 1.42 1213100.0 1.42
2021-02-01 1.49 1.38 1.49 1.4 1405200.0 1.4
2021-01-29 1.5 1.4 1.45 1.44 1729800.0 1.44
2021-01-28 1.57 1.45 1.56 1.49 1679600.0 1.49
2021-01-27 1.67 1.45 1.54 1.52 3326500.0 1.52
2021-01-26 1.99 1.63 1.65 1.77 11156200.0 1.77
2021-01-25 1.47 1.31 1.47 1.4 4085200.0 1.4
2021-01-22 1.57 1.39 1.5 1.53 3374200.0 1.53
2021-01-21 1.84 1.56 1.8 1.61 4244200.0 1.61
2021-01-20 2.3 1.62 2.22 1.7 13898700.0 1.7
2021-01-19 1.88 1.22 1.4 1.75 12188600.0 1.75
2021-01-15 1.25 1.1 1.11 1.13 7399500.0 1.13
2021-01-14 1.1 1.06 1.1 1.08 676300.0 1.08
2021-01-13 1.11 1.07 1.11 1.11 560300.0 1.11
2021-01-12 1.12 1.07 1.11 1.08 682900.0 1.08
2021-01-11 1.12 1.06 1.1 1.08 1538900.0 1.08
2021-01-08 1.09 1.03 1.06 1.06 409700.0 1.06
2021-01-07 1.09 1.01 1.09 1.06 958700.0 1.06
2021-01-06 1.12 1.04 1.09 1.07 1056800.0 1.07
2021-01-05 1.14 0.97 0.97 1.05 2818800.0 1.05
2021-01-04 1.0 0.96 0.98 0.99 346500.0 0.99
2020-12-31 0.95 0.93 0.95 0.95 517700.0 0.95
2020-12-30 0.97 0.94 0.95 0.94 357200.0 0.94
2020-12-29 1.02 0.93 0.97 0.93 342500.0 0.93
2020-12-28 1.02 0.97 1.02 0.97 335800.0 0.97
2020-12-24 1.04 1.0 1.02 1.02 245700.0 1.02
2020-12-23 1.02 0.98 1.02 1.0 303300.0 1.0
2020-12-22 1.02 0.96 1.01 1.0 499700.0 1.0
2020-12-21 1.04 0.93 1.01 0.97 371800.0 0.97
2020-12-18 1.02 0.96 0.99 0.97 492200.0 0.97
2020-12-17 1.03 0.93 1.01 0.96 383900.0 0.96
2020-12-16 1.06 0.99 1.03 1.0 227000.0 1.0
2020-12-15 1.14 1.0 1.14 1.03 484700.0 1.03
2020-12-14 1.2 1.03 1.2 1.1 778600.0 1.1
2020-12-11 1.2 1.13 1.15 1.19 593800.0 1.19
2020-12-10 1.13 1.04 1.1 1.12 574800.0 1.12
2020-12-09 1.14 1.04 1.14 1.09 278500.0 1.09
2020-12-08 1.13 1.06 1.13 1.12 378000.0 1.12
2020-12-07 1.13 1.01 1.02 1.11 1033200.0 1.11
2020-12-04 1.0 0.94 0.98 1.0 417700.0 1.0
2020-12-03 0.98 0.94 0.98 0.95 213100.0 0.95
2020-12-02 1.02 0.85 1.0 0.94 280500.0 0.94
2020-12-01 1.0 0.94 0.95 0.97 342300.0 0.97
2020-11-30 0.94 0.85 0.86 0.94 364400.0 0.94
2020-11-27 0.86 0.82 0.83 0.84 142600.0 0.84
2020-11-25 0.85 0.8 0.81 0.82 234000.0 0.82
2020-11-24 0.87 0.79 0.86 0.81 381800.0 0.81
2020-11-23 0.87 0.77 0.84 0.81 291100.0 0.81
2020-11-20 0.81 0.79 0.79 0.81 131600.0 0.81
2020-11-19 0.81 0.78 0.8 0.79 177200.0 0.79
2020-11-18 0.82 0.76 0.77 0.81 426600.0 0.81
2020-11-17 0.77 0.73 0.77 0.77 148100.0 0.77
2020-11-16 0.77 0.74 0.77 0.75 266400.0 0.75
2020-11-13 0.77 0.71 0.75 0.74 491700.0 0.74
2020-11-12 0.75 0.71 0.75 0.72 197400.0 0.72
2020-11-11 0.77 0.73 0.77 0.74 107300.0 0.74
2020-11-10 0.78 0.75 0.75 0.76 81700.0 0.76
2020-11-09 0.77 0.73 0.77 0.77 157900.0 0.77
2020-11-06 0.74 0.71 0.74 0.74 91100.0 0.74
2020-11-05 0.77 0.7 0.77 0.75 104500.0 0.75
2020-11-04 0.77 0.74 0.75 0.75 125900.0 0.75
2020-11-03 0.75 0.69 0.7 0.74 185400.0 0.74
2020-11-02 0.75 0.68 0.73 0.71 158900.0 0.71
2020-10-30 0.77 0.74 0.77 0.74 104600.0 0.74
2020-10-29 0.79 0.75 0.79 0.75 122600.0 0.75
2020-10-28 0.81 0.76 0.81 0.78 80500.0 0.78
2020-10-27 0.81 0.78 0.8 0.78 72800.0 0.78
2020-10-26 0.83 0.78 0.82 0.79 120900.0 0.79
2020-10-23 0.9 0.81 0.9 0.82 218600.0 0.82
2020-10-22 0.93 0.88 0.93 0.89 117300.0 0.89
2020-10-21 0.94 0.9 0.92 0.92 66800.0 0.92
2020-10-20 0.95 0.9 0.95 0.91 43600.0 0.91
2020-10-19 0.96 0.91 0.96 0.92 90100.0 0.92
2020-10-16 0.96 0.94 0.96 0.95 81700.0 0.95
2020-10-15 0.96 0.93 0.94 0.94 65900.0 0.94
2020-10-14 0.97 0.94 0.94 0.95 75700.0 0.95
2020-10-13 0.96 0.93 0.96 0.95 110100.0 0.95
2020-10-12 0.95 0.92 0.92 0.95 75200.0 0.95
2020-10-09 0.96 0.93 0.94 0.94 88500.0 0.94
2020-10-08 0.96 0.9 0.94 0.94 212000.0 0.94
2020-10-07 0.97 0.93 0.96 0.94 116700.0 0.94
2020-10-06 0.99 0.94 0.96 0.95 78000.0 0.95
2020-10-05 0.96 0.94 0.96 0.95 110600.0 0.95
2020-10-02 0.98 0.94 0.98 0.96 116200.0 0.96
2020-10-01 1.0 0.94 1.0 0.96 140000.0 0.96
2020-09-30 1.0 0.96 1.0 0.98 69900.0 0.98
2020-09-29 1.02 0.96 1.02 0.98 66700.0 0.98
2020-09-28 1.0 0.96 1.0 0.99 46000.0 0.99
2020-09-25 1.02 0.96 0.98 0.97 89500.0 0.97
2020-09-24 1.01 0.96 1.01 0.99 77300.0 0.99
2020-09-23 1.02 0.98 1.02 1.0 81200.0 1.0
2020-09-22 1.01 0.99 1.01 1.01 40100.0 1.01
2020-09-21 1.06 0.98 1.06 1.02 51000.0 1.02
2020-09-18 1.04 0.98 1.02 1.04 82200.0 1.04
2020-09-17 1.06 0.99 1.05 1.02 114100.0 1.02
2020-09-16 1.04 1.0 1.02 1.02 84900.0 1.02
2020-09-15 1.04 0.99 1.04 1.02 119200.0 1.02
2020-09-14 1.08 0.97 1.04 0.99 106900.0 0.99
2020-09-11 1.03 0.92 1.02 0.96 173300.0 0.96
2020-09-10 1.04 0.98 1.03 1.03 128000.0 1.03
2020-09-09 1.03 0.97 1.03 1.01 136400.0 1.01
2020-09-08 1.08 0.97 1.05 0.99 67900.0 0.99
2020-09-04 1.03 0.95 1.03 1.02 63000.0 1.02
2020-09-03 1.09 0.99 1.03 1.02 120100.0 1.02
2020-09-02 1.1 1.01 1.09 1.04 85500.0 1.04
2020-09-01 1.14 1.05 1.08 1.06 86400.0 1.06
2020-08-31 1.14 1.05 1.14 1.07 143500.0 1.07
2020-08-28 1.22 1.03 1.03 1.09 343800.0 1.09
2020-08-27 1.03 0.99 1.02 1.02 65100.0 1.02
2020-08-26 1.04 1.0 1.02 1.01 90400.0 1.01
2020-08-25 1.04 0.96 1.04 1.0 154200.0 1.0
2020-08-24 1.05 0.98 1.05 1.02 221600.0 1.02
2020-08-21 1.1 0.99 1.1 1.0 209000.0 1.0
2020-08-20 1.07 1.02 1.06 1.04 193400.0 1.04
2020-08-19 1.03 1.0 1.0 1.02 130400.0 1.02
2020-08-18 1.03 1.0 1.03 1.0 56100.0 1.0
2020-08-17 1.12 1.0 1.12 1.02 159200.0 1.02
2020-08-14 1.12 1.01 1.05 1.09 98900.0 1.09
2020-08-13 1.09 0.95 1.01 1.05 109000.0 1.05
2020-08-12 1.22 1.0 1.19 1.04 314100.0 1.04
2020-08-11 1.27 1.16 1.26 1.19 76900.0 1.19
2020-08-10 1.28 1.2 1.28 1.25 82600.0 1.25
2020-08-07 1.27 1.18 1.21 1.25 17100.0 1.25
2020-08-06 1.23 1.2 1.2 1.22 14100.0 1.22
2020-08-05 1.24 1.18 1.18 1.23 16700.0 1.23
2020-08-04 1.24 1.18 1.22 1.2 25900.0 1.2
2020-08-03 1.3 1.18 1.22 1.2 76200.0 1.2
2020-07-31 1.25 1.2 1.25 1.22 52800.0 1.22
2020-07-30 1.29 1.24 1.25 1.25 18800.0 1.25
2020-07-29 1.28 1.23 1.28 1.25 63900.0 1.25
2020-07-28 1.39 1.21 1.38 1.28 34500.0 1.28
2020-07-27 1.42 1.2 1.22 1.35 292600.0 1.35
2020-07-24 1.24 1.16 1.24 1.22 27500.0 1.22
2020-07-23 1.24 1.16 1.24 1.22 66900.0 1.22
2020-07-22 1.24 1.19 1.24 1.21 16600.0 1.21
2020-07-21 1.24 1.2 1.24 1.2 45800.0 1.2
2020-07-20 1.24 1.17 1.17 1.22 28400.0 1.22
2020-07-17 1.29 1.15 1.22 1.19 23500.0 1.19
2020-07-16 1.23 1.16 1.17 1.22 22800.0 1.22
2020-07-15 1.23 1.15 1.23 1.18 35800.0 1.18
2020-07-14 1.3 1.14 1.3 1.18 35100.0 1.18
2020-07-13 1.3 1.13 1.29 1.24 52800.0 1.24
2020-07-10 1.27 1.21 1.21 1.25 31400.0 1.25
2020-07-09 1.3 1.2 1.3 1.22 39600.0 1.22
2020-07-08 1.32 1.27 1.27 1.29 22700.0 1.29
2020-07-07 1.37 1.24 1.25 1.27 26500.0 1.27
2020-07-06 1.41 1.24 1.41 1.33 65200.0 1.33
2020-07-02 1.4 1.33 1.33 1.36 44900.0 1.36
2020-07-01 1.4 1.27 1.27 1.33 62400.0 1.33
2020-06-30 1.32 1.24 1.27 1.32 23600.0 1.32
2020-06-29 1.33 1.21 1.33 1.29 36100.0 1.29
2020-06-26 1.4 1.2 1.4 1.33 95800.0 1.33
2020-06-25 1.4 1.26 1.38 1.29 69100.0 1.29
2020-06-24 1.5 1.25 1.4 1.37 85500.0 1.37
2020-06-23 1.5 1.38 1.49 1.42 68000.0 1.42
2020-06-22 1.45 1.25 1.29 1.45 171600.0 1.45
2020-06-19 1.27 1.2 1.25 1.27 40400.0 1.27
2020-06-18 1.31 1.19 1.25 1.23 31600.0 1.23
2020-06-17 1.3 1.25 1.29 1.27 111100.0 1.27
2020-06-16 1.32 1.2 1.28 1.28 82600.0 1.28
2020-06-15 1.48 1.09 1.12 1.29 384900.0 1.29
2020-06-12 1.24 1.11 1.22 1.15 65800.0 1.15
2020-06-11 1.26 1.15 1.24 1.17 84800.0 1.17
2020-06-10 1.4 1.31 1.37 1.32 36700.0 1.32
2020-06-09 1.36 1.29 1.36 1.35 41200.0 1.35
2020-06-08 1.42 1.3 1.35 1.34 125100.0 1.34
2020-06-05 1.33 1.18 1.23 1.3 124600.0 1.3
2020-06-04 1.23 1.12 1.23 1.23 85600.0 1.23
2020-06-03 1.25 1.2 1.24 1.21 124700.0 1.21
2020-06-02 1.25 1.21 1.25 1.25 80800.0 1.25
2020-06-01 1.39 1.21 1.25 1.25 142500.0 1.25
2020-05-29 1.38 1.2 1.32 1.23 104500.0 1.23
2020-05-28 1.4 1.26 1.39 1.31 65400.0 1.31
2020-05-27 1.4 1.3 1.32 1.4 137500.0 1.4
2020-05-26 1.35 1.26 1.27 1.3 96800.0 1.3
2020-05-22 1.27 1.2 1.25 1.26 52500.0 1.26
2020-05-21 1.27 1.16 1.25 1.23 126000.0 1.23
2020-05-20 1.24 1.14 1.14 1.23 157000.0 1.23
2020-05-19 1.14 1.02 1.06 1.14 126600.0 1.14
2020-05-18 1.1 1.0 1.04 1.05 128300.0 1.05
2020-05-15 1.09 1.0 1.06 1.06 166700.0 1.06
2020-05-14 1.12 1.01 1.09 1.11 103800.0 1.11
2020-05-13 1.18 0.95 1.15 1.09 208500.0 1.09
2020-05-12 1.22 1.12 1.17 1.15 168000.0 1.15
2020-05-11 1.22 1.12 1.18 1.14 244200.0 1.14
2020-05-08 1.25 1.15 1.2 1.16 162300.0 1.16
2020-05-07 1.2 1.11 1.14 1.18 84500.0 1.18
2020-05-06 1.19 1.1 1.15 1.13 75200.0 1.13
2020-05-05 1.22 1.1 1.12 1.12 176500.0 1.12
2020-05-04 1.15 0.95 1.01 1.07 125800.0 1.07
2020-05-01 1.21 0.99 1.16 1.01 159700.0 1.01
2020-04-30 1.28 1.02 1.25 1.14 267400.0 1.14
2020-04-29 1.32 1.18 1.25 1.23 265300.0 1.23
2020-04-28 1.37 1.15 1.15 1.22 547600.0 1.22
2020-04-27 1.33 0.9 0.9 1.14 1109100.0 1.14
2020-04-24 0.96 0.84 0.85 0.89 305000.0 0.89
2020-04-23 0.85 0.7 0.72 0.8 300100.0 0.8
2020-04-22 0.75 0.68 0.69 0.72 82600.0 0.72
2020-04-21 0.7 0.62 0.69 0.66 96900.0 0.66
2020-04-20 0.73 0.65 0.69 0.67 225200.0 0.67
2020-04-17 0.75 0.67 0.72 0.67 80000.0 0.67
2020-04-16 0.8 0.69 0.75 0.71 48300.0 0.71
2020-04-15 0.8 0.68 0.78 0.78 39800.0 0.78
2020-04-14 0.74 0.7 0.7 0.74 103300.0 0.74
2020-04-13 0.84 0.62 0.84 0.7 200600.0 0.7
2020-04-09 0.85 0.69 0.85 0.73 301700.0 0.73
2020-04-08 0.87 0.69 0.76 0.86 359000.0 0.86
2020-04-07 0.85 0.57 0.65 0.78 733100.0 0.78
2020-04-06 0.65 0.6 0.65 0.61 242100.0 0.61
2020-04-03 0.67 0.6 0.62 0.64 57600.0 0.64
2020-04-02 0.67 0.63 0.66 0.63 142300.0 0.63
2020-04-01 0.67 0.62 0.66 0.67 61500.0 0.67
2020-03-31 0.71 0.62 0.7 0.67 184900.0 0.67
2020-03-30 0.76 0.65 0.74 0.69 152500.0 0.69
2020-03-27 0.73 0.61 0.69 0.71 151700.0 0.71
2020-03-26 0.74 0.58 0.65 0.69 200300.0 0.69
2020-03-25 0.7 0.55 0.56 0.65 166500.0 0.65
2020-03-24 0.63 0.46 0.57 0.53 438900.0 0.53
2020-03-23 0.66 0.48 0.61 0.52 318600.0 0.52
2020-03-20 0.73 0.57 0.67 0.61 118400.0 0.61
2020-03-19 0.86 0.46 0.5 0.7 507700.0 0.7
2020-03-18 0.59 0.47 0.59 0.5 969400.0 0.5
2020-03-17 0.75 0.51 0.75 0.56 358300.0 0.56
2020-03-16 1.0 0.64 0.8 0.71 197900.0 0.71
2020-03-13 1.13 0.83 1.0 0.92 115400.0 0.92
2020-03-12 1.01 0.85 1.0 0.97 137700.0 0.97
2020-03-11 1.2 1.03 1.17 1.04 59000.0 1.04
2020-03-10 1.38 1.03 1.18 1.25 54300.0 1.25
2020-03-09 1.26 1.07 1.2 1.17 119800.0 1.17
2020-03-06 1.34 1.23 1.3 1.28 66900.0 1.28
2020-03-05 1.39 1.28 1.38 1.35 61300.0 1.35
2020-03-04 1.41 1.29 1.29 1.37 56500.0 1.37
2020-03-03 1.45 1.17 1.37 1.27 164100.0 1.27
2020-03-02 1.46 1.39 1.44 1.39 36400.0 1.39
2020-02-28 1.57 1.22 1.5 1.41 131500.0 1.41
2020-02-27 1.59 1.48 1.51 1.54 73400.0 1.54
2020-02-26 1.74 1.46 1.72 1.52 102600.0 1.52
2020-02-25 1.85 1.67 1.69 1.7 60800.0 1.7
2020-02-24 1.86 1.68 1.82 1.68 52700.0 1.68
2020-02-21 1.99 1.62 1.84 1.98 113000.0 1.98
2020-02-20 2.12 1.86 2.01 1.96 32700.0 1.96
2020-02-19 2.11 1.99 2.1 2.09 67300.0 2.09
2020-02-18 2.13 2.0 2.01 2.01 35900.0 2.01