-
5 DAY PERFORMANCE
-3.98% -
1 MONTH PERFORMANCE
-10.61% -
3 MONTH PERFORMANCE
-14.42% -
6 MONTH PERFORMANCE
-10.10% -
YEAR-TO-DATE PERFORMANCE
-45.73% -
1 YEAR PERFORMANCE
-34.07%
Microbot Medical Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.95 | $0.94 (-0.98%) | $0.95 | $0.93 | 11,788 | |
| 11/20/2024 | $0.92 | $0.92 (-0.43%) | $0.94 | $0.89 | 107,617 | $15.15 M |
| 11/19/2024 | $0.92 | $0.92 (0.22%) | $0.94 | $0.91 | 53,527 | $15.22 M |
| 11/18/2024 | $0.93 | $0.90 (-2.96%) | $0.93 | $0.89 | 99,434 | $14.87 M |
| 11/15/2024 | $0.98 | $0.93 (-5.42%) | $0.98 | $0.90 | 134,373 | $15.27 M |
| 11/14/2024 | $0.99 | $0.95 (-4.04%) | $1.05 | $0.91 | 170,500 | $15.65 M |
| 11/13/2024 | $1.01 | $1.00 (-1.29%) | $1.01 | $0.96 | 115,500 | $16.42 M |
| 11/12/2024 | $0.99 | $1.01 (1.81%) | $1.05 | $0.99 | 226,665 | $16.64 M |
| 11/11/2024 | $1.05 | $1.01 (-3.81%) | $1.05 | $1.00 | 348,100 | $16.64 M |
| 11/08/2024 | $0.95 | $1.02 (7.26%) | $1.05 | $0.95 | 456,400 | $16.80 M |
| 11/07/2024 | $0.95 | $0.94 (-0.73%) | $0.95 | $0.93 | 98,204 | $15.53 M |
| 11/06/2024 | $0.94 | $0.94 (0.46%) | $0.95 | $0.92 | 81,205 | $15.56 M |
| 11/05/2024 | $0.93 | $0.94 (1.63%) | $0.95 | $0.92 | 62,600 | $15.48 M |
| 11/04/2024 | $0.96 | $0.93 (-3.13%) | $0.96 | $0.93 | 76,700 | $15.24 M |
| 11/01/2024 | $0.96 | $0.95 (-1.45%) | $0.99 | $0.94 | 43,400 | $15.58 M |
| 10/31/2024 | $0.93 | $0.95 (2.67%) | $0.97 | $0.93 | 63,300 | $15.73 M |
| 10/30/2024 | $0.95 | $0.94 (-0.79%) | $0.97 | $0.94 | 132,984 | $15.55 M |
| 10/29/2024 | $0.95 | $0.95 (0.03%) | $1.01 | $0.95 | 133,105 | $15.65 M |
| 10/28/2024 | $1.01 | $0.97 (-3.55%) | $1.02 | $0.95 | 210,540 | $16.04 M |
| 10/25/2024 | $0.96 | $0.98 (1.75%) | $1.00 | $0.96 | 95,613 | $16.09 M |
| 10/24/2024 | $1.03 | $0.96 (-6.78%) | $1.03 | $0.95 | 207,018 | $15.82 M |
| 10/23/2024 | $1.00 | $1.01 (1%) | $1.02 | $0.98 | 194,500 | $16.64 M |
| 10/22/2024 | $0.94 | $1.00 (5.5%) | $1.02 | $0.94 | 202,600 | $16.39 M |
| 10/21/2024 | $0.98 | $1.00 (1.59%) | $1.00 | $0.96 | 129,745 | $16.40 M |
| 10/18/2024 | $0.96 | $0.98 (2.46%) | $0.98 | $0.93 | 103,826 | $16.14 M |
| 10/17/2024 | $0.98 | $0.97 (-1.53%) | $0.99 | $0.88 | 387,034 | $15.89 M |
| 10/16/2024 | $0.96 | $1.00 (3.86%) | $1.01 | $0.96 | 300,974 | $16.47 M |
| 10/15/2024 | $1.04 | $0.96 (-7.27%) | $1.09 | $0.92 | 1.78 M | $15.89 M |
| 10/14/2024 | $1.00 | $0.96 (-3.86%) | $1.01 | $0.96 | 81,417 | $15.84 M |
| 10/11/2024 | $0.97 | $0.98 (1.83%) | $1.02 | $0.96 | 86,079 | $16.20 M |
| 10/10/2024 | $1.00 | $0.97 (-2.52%) | $1.01 | $0.97 | 76,634 | $16.06 M |
| 10/09/2024 | $1.04 | $1.01 (-2.88%) | $1.04 | $0.96 | 235,100 | $16.64 M |
| 10/08/2024 | $0.92 | $1.02 (10.87%) | $1.05 | $0.92 | 201,100 | $16.80 M |
| 10/07/2024 | $0.91 | $0.92 (1.1%) | $0.98 | $0.90 | 107,372 | $15.15 M |
| 10/04/2024 | $0.91 | $0.90 (-0.73%) | $0.91 | $0.90 | 56,528 | $14.84 M |
| 10/03/2024 | $0.89 | $0.90 (1.15%) | $0.91 | $0.89 | 32,435 | $14.83 M |
| 10/02/2024 | $0.88 | $0.91 (3.14%) | $0.91 | $0.88 | 87,873 | $14.99 M |
| 10/01/2024 | $0.92 | $0.88 (-4.09%) | $0.92 | $0.88 | 64,203 | $14.53 M |
| 09/30/2024 | $0.91 | $0.89 (-1.76%) | $0.91 | $0.87 | 167,300 | $14.73 M |
| 09/27/2024 | $0.86 | $0.86 (0.37%) | $0.90 | $0.86 | 63,600 | $14.18 M |
| 09/26/2024 | $0.88 | $0.86 (-2.15%) | $0.90 | $0.86 | 58,228 | $14.18 M |
| 09/25/2024 | $0.87 | $0.86 (-1.15%) | $0.87 | $0.86 | 64,500 | $14.17 M |
| 09/24/2024 | $0.87 | $0.86 (-1.61%) | $0.90 | $0.85 | 89,672 | $14.10 M |
| 09/23/2024 | $0.87 | $0.85 (-2.3%) | $0.90 | $0.85 | 118,912 | $14.00 M |
| 09/20/2024 | $0.89 | $0.88 (-1.01%) | $0.92 | $0.87 | 100,800 | $14.51 M |
| 09/19/2024 | $0.92 | $0.88 (-3.74%) | $0.95 | $0.88 | 143,300 | $14.54 M |
| 09/18/2024 | $0.94 | $0.93 (-1.55%) | $0.95 | $0.91 | 56,332 | $15.24 M |
| 09/17/2024 | $1.02 | $0.94 (-8.13%) | $1.03 | $0.92 | 239,315 | $15.44 M |
| 09/16/2024 | $1.00 | $0.96 (-3.52%) | $1.00 | $0.96 | 52,100 | $15.81 M |
| 09/13/2024 | $0.97 | $0.99 (2.33%) | $1.00 | $0.96 | 80,644 | $16.31 M |
| 09/12/2024 | $0.93 | $0.96 (3.19%) | $0.97 | $0.92 | 124,735 | $15.81 M |
| 09/11/2024 | $0.92 | $0.93 (0.83%) | $0.94 | $0.91 | 59,600 | $15.28 M |
| 09/10/2024 | $0.89 | $0.90 (1.24%) | $0.92 | $0.89 | 36,553 | $14.84 M |
| 09/09/2024 | $0.87 | $0.90 (4.01%) | $0.92 | $0.87 | 29,500 | $14.90 M |
| 09/06/2024 | $0.88 | $0.88 (0.01%) | $0.90 | $0.87 | 53,892 | $14.43 M |
| 09/05/2024 | $0.83 | $0.88 (5.64%) | $0.88 | $0.82 | 195,221 | $14.45 M |
| 09/04/2024 | $0.86 | $0.83 (-4.35%) | $0.88 | $0.83 | 147,020 | $13.61 M |
| 09/03/2024 | $0.91 | $0.87 (-4.96%) | $0.91 | $0.86 | 92,923 | $14.30 M |
| 08/30/2024 | $0.92 | $0.88 (-3.83%) | $0.94 | $0.88 | 185,933 | $14.49 M |
| 08/29/2024 | $0.94 | $0.92 (-1.92%) | $0.95 | $0.91 | 199,908 | $15.15 M |
| 08/28/2024 | $0.98 | $0.95 (-3.35%) | $0.99 | $0.93 | 106,882 | $15.60 M |
| 08/27/2024 | $0.99 | $0.98 (-1.09%) | $0.99 | $0.97 | 65,016 | $16.13 M |
| 08/26/2024 | $1.01 | $0.98 (-3.13%) | $1.01 | $0.98 | 89,949 | $16.12 M |
| 08/23/2024 | $0.97 | $1.01 (4.12%) | $1.01 | $0.97 | 113,508 | $16.64 M |
| 08/22/2024 | $1.00 | $0.98 (-2.5%) | $1.04 | $0.97 | 479,800 | $16.06 M |
| 08/21/2024 | $1.01 | $1.04 (2.97%) | $1.05 | $1.01 | 54,652 | $17.13 M |