Italia markets closed

Microbot Medical Inc. (MBOT)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
0,9790-0,0116 (-1,17%)
In data: 02:05PM EDT. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20240,99500,99820,97020,97900,979029.927
02 mag 20240,94001,00000,93001,00001,000067.900
01 mag 20240,94000,99000,92000,96000,960076.700
30 apr 20240,94000,95000,92000,92000,920047.600
29 apr 20240,89001,01000,88000,95000,9500360.500
26 apr 20240,87000,89000,86000,88000,880031.900
25 apr 20240,87000,91000,86000,86000,860074.500
24 apr 20240,90000,90000,87000,89000,890082.800
23 apr 20240,87000,90000,87000,88000,880088.600
22 apr 20240,89000,90000,87000,89000,8900125.100
19 apr 20240,89000,89000,86000,87000,870093.000
18 apr 20240,89000,95000,86000,89000,8900211.700
17 apr 20240,94000,95000,88000,90000,9000237.900
16 apr 20241,03001,05000,93000,95000,9500254.400
15 apr 20241,06001,10001,01001,03001,0300179.800
12 apr 20241,10001,10001,01001,01001,0100128.600
11 apr 20241,14001,14001,06001,08001,0800131.700
10 apr 20241,14001,14001,09001,11001,110075.300
09 apr 20241,18001,18001,10001,13001,1300145.700
08 apr 20241,21001,24001,16001,17001,170063.900
05 apr 20241,24001,26001,21001,23001,230073.600
04 apr 20241,26001,30001,22001,26001,260040.700
03 apr 20241,24001,26001,21001,26001,260039.000
02 apr 20241,32001,33001,21001,22001,220099.600
01 apr 20241,35001,35001,22001,33001,3300220.800
28 mar 20241,13001,25001,13001,23001,2300206.900
27 mar 20241,15001,18001,13001,15001,150037.500
26 mar 20241,15001,16001,11001,13001,130041.900
25 mar 20241,19001,22001,15001,17001,170067.600
22 mar 20241,13001,19001,10001,19001,190067.900
21 mar 20241,14001,15001,12001,15001,150078.900
20 mar 20241,10001,15001,10001,13001,130041.700
19 mar 20241,11001,14001,09001,09001,090075.700
18 mar 20241,12001,17001,08001,09001,090087.600
15 mar 20241,13001,19001,11001,11001,1100237.400
14 mar 20241,20001,21001,12001,13001,1300181.100
13 mar 20241,25001,27001,20001,21001,2100130.100
12 mar 20241,31001,32001,26001,26001,260057.700
11 mar 20241,28001,30001,25001,30001,300076.200
08 mar 20241,28001,30001,27001,28001,280047.600
07 mar 20241,33001,33001,24001,28001,2800121.500
06 mar 20241,29001,32001,26001,31001,310080.200
05 mar 20241,34001,34001,28001,30001,300096.100
04 mar 20241,36001,36001,26001,34001,340079.100
01 mar 20241,29001,33001,26001,30001,300074.800
29 feb 20241,33001,34001,28001,28001,280077.900
28 feb 20241,35001,35001,28001,31001,310080.600
27 feb 20241,25001,32001,25001,32001,3200179.200
26 feb 20241,30001,30001,22001,25001,250064.700
23 feb 20241,28001,28001,25001,26001,260026.500
22 feb 20241,26001,28001,25001,27001,270066.500
21 feb 20241,25001,29001,25001,28001,280038.100
20 feb 20241,28001,29001,24001,26001,260039.400
16 feb 20241,25001,30001,25001,29001,290068.900
15 feb 20241,24001,29001,23001,29001,290067.800
14 feb 20241,22001,23001,20001,21001,210035.900
13 feb 20241,19001,25001,19001,21001,210054.600
12 feb 20241,27001,27001,23001,24001,2400103.700
09 feb 20241,23001,29001,22001,27001,270054.100
08 feb 20241,21001,24001,20001,23001,230061.600
07 feb 20241,19001,24001,19001,22001,220087.700
06 feb 20241,21001,25001,19001,20001,2000101.900
05 feb 20241,23001,25001,15001,24001,2400159.900
02 feb 20241,29001,29001,20001,21001,2100209.800
01 feb 20241,32001,32001,26001,29001,290076.500
31 gen 20241,32001,33001,28001,29001,290087.800
30 gen 20241,36001,38001,30001,32001,3200161.100
29 gen 20241,29001,40001,29001,40001,4000180.900
26 gen 20241,23001,28001,23001,27001,270039.500
25 gen 20241,27001,28001,23001,23001,230079.800
24 gen 20241,30001,30001,28001,28001,280056.000
23 gen 20241,30001,33001,27001,29001,290076.400
22 gen 20241,36001,36001,30001,30001,3000103.600
19 gen 20241,36001,36001,30001,34001,340065.600
18 gen 20241,27001,35001,27001,34001,3400171.800
17 gen 20241,24001,26001,21001,26001,2600143.800
16 gen 20241,38001,38001,25001,26001,2600379.100
12 gen 20241,41001,42001,35001,36001,3600129.500
11 gen 20241,44001,44001,38001,40001,400092.400
10 gen 20241,43001,46001,40001,42001,420095.200
09 gen 20241,40001,45001,37001,43001,4300151.300
08 gen 20241,38001,42001,35001,36001,3600166.700
05 gen 20241,44001,44001,38001,38001,3800115.400
04 gen 20241,40001,46001,35001,44001,4400296.600
03 gen 20241,40001,41001,33001,39001,3900278.600
02 gen 20241,63001,63001,32001,33001,33001.018.300
29 dic 20231,53001,78001,52001,64001,64004.493.200
28 dic 20231,60002,23001,58002,05002,050046.132.000
27 dic 20231,32001,35001,30001,32001,320048.400
26 dic 20231,33001,37001,30001,33001,330048.800
22 dic 20231,38001,38001,30001,36001,360054.300
21 dic 20231,31001,40001,31001,37001,370040.500
20 dic 20231,41001,42001,35001,36001,360056.500
19 dic 20231,35001,44001,35001,41001,4100112.200
18 dic 20231,29001,36001,29001,33001,330064.800
15 dic 20231,32001,34001,26001,31001,310054.800
14 dic 20231,24001,37001,24001,27001,2700200.100
13 dic 20231,20001,25001,20001,23001,230057.300
12 dic 20231,20001,22001,20001,20001,200023.800
11 dic 20231,22001,24001,19001,21001,210033.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...