-
5 DAY PERFORMANCE
+1.99% -
1 MONTH PERFORMANCE
+2.73% -
3 MONTH PERFORMANCE
-15.89% -
6 MONTH PERFORMANCE
-26.83% -
YEAR-TO-DATE PERFORMANCE
-45.12% -
1 YEAR PERFORMANCE
-34.31%
Microbot Medical Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $0.91 | $0.90 (-0.73%) | $0.91 | $0.90 | 56,528 | $13.38 M |
| 10/03/2024 | $0.89 | $0.90 (1.15%) | $0.91 | $0.89 | 32,435 | $13.36 M |
| 10/02/2024 | $0.88 | $0.91 (3.14%) | $0.91 | $0.88 | 87,873 | $13.51 M |
| 10/01/2024 | $0.92 | $0.88 (-4.09%) | $0.92 | $0.88 | 64,203 | $13.10 M |
| 09/30/2024 | $0.91 | $0.89 (-1.76%) | $0.91 | $0.87 | 167,300 | $13.27 M |
| 09/27/2024 | $0.86 | $0.86 (0.37%) | $0.90 | $0.86 | 63,600 | $12.78 M |
| 09/26/2024 | $0.88 | $0.86 (-2.15%) | $0.90 | $0.86 | 58,228 | $12.78 M |
| 09/25/2024 | $0.87 | $0.86 (-1.15%) | $0.87 | $0.86 | 64,500 | $12.77 M |
| 09/24/2024 | $0.87 | $0.86 (-1.61%) | $0.90 | $0.85 | 89,672 | $12.71 M |
| 09/23/2024 | $0.87 | $0.85 (-2.3%) | $0.90 | $0.85 | 118,912 | $12.62 M |
| 09/20/2024 | $0.89 | $0.88 (-1.01%) | $0.92 | $0.87 | 100,800 | $13.08 M |
| 09/19/2024 | $0.92 | $0.88 (-3.74%) | $0.95 | $0.88 | 143,300 | $13.11 M |
| 09/18/2024 | $0.94 | $0.93 (-1.55%) | $0.95 | $0.91 | 56,332 | $13.74 M |
| 09/17/2024 | $1.02 | $0.94 (-8.13%) | $1.03 | $0.92 | 239,315 | $13.91 M |
| 09/16/2024 | $1.00 | $0.96 (-3.52%) | $1.00 | $0.96 | 52,100 | $14.25 M |
| 09/13/2024 | $0.97 | $0.99 (2.33%) | $1.00 | $0.96 | 80,644 | $14.70 M |
| 09/12/2024 | $0.93 | $0.96 (3.19%) | $0.97 | $0.92 | 124,735 | $14.25 M |
| 09/11/2024 | $0.92 | $0.93 (0.83%) | $0.94 | $0.91 | 59,600 | $13.77 M |
| 09/10/2024 | $0.89 | $0.90 (1.24%) | $0.92 | $0.89 | 36,553 | $13.38 M |
| 09/09/2024 | $0.87 | $0.90 (4.01%) | $0.92 | $0.87 | 29,500 | $13.43 M |
| 09/06/2024 | $0.88 | $0.88 (0.01%) | $0.90 | $0.87 | 53,892 | $13.01 M |
| 09/05/2024 | $0.83 | $0.88 (5.64%) | $0.88 | $0.82 | 195,221 | $13.02 M |
| 09/04/2024 | $0.86 | $0.83 (-4.35%) | $0.88 | $0.83 | 147,020 | $12.27 M |
| 09/03/2024 | $0.91 | $0.87 (-4.96%) | $0.91 | $0.86 | 92,923 | $12.89 M |
| 08/30/2024 | $0.92 | $0.88 (-3.83%) | $0.94 | $0.88 | 185,933 | $13.06 M |
| 08/29/2024 | $0.94 | $0.92 (-1.92%) | $0.95 | $0.91 | 199,908 | $13.66 M |
| 08/28/2024 | $0.98 | $0.95 (-3.35%) | $0.99 | $0.93 | 106,882 | $14.06 M |
| 08/27/2024 | $0.99 | $0.98 (-1.09%) | $0.99 | $0.97 | 65,016 | $14.54 M |
| 08/26/2024 | $1.01 | $0.98 (-3.13%) | $1.01 | $0.98 | 89,949 | $14.53 M |
| 08/23/2024 | $0.97 | $1.01 (4.12%) | $1.01 | $0.97 | 113,508 | $15.00 M |
| 08/22/2024 | $1.00 | $0.98 (-2.5%) | $1.04 | $0.97 | 479,800 | $14.48 M |
| 08/21/2024 | $1.01 | $1.04 (2.97%) | $1.05 | $1.01 | 54,652 | $15.44 M |
| 08/20/2024 | $1.05 | $1.03 (-1.9%) | $1.06 | $1.01 | 65,600 | $15.29 M |
| 08/19/2024 | $1.04 | $1.03 (-0.96%) | $1.04 | $1.01 | 133,774 | $15.29 M |
| 08/16/2024 | $0.97 | $1.02 (4.64%) | $1.05 | $0.97 | 98,552 | $15.14 M |
| 08/15/2024 | $1.00 | $1.00 (0%) | $1.04 | $1.00 | 127,326 | $14.85 M |
| 08/14/2024 | $1.05 | $0.99 (-5.71%) | $1.05 | $0.98 | 79,501 | $14.70 M |
| 08/13/2024 | $0.97 | $1.00 (2.99%) | $1.04 | $0.97 | 210,400 | $14.85 M |
| 08/12/2024 | $0.97 | $0.97 (0.38%) | $0.98 | $0.94 | 109,927 | $14.47 M |
| 08/09/2024 | $0.95 | $0.96 (0.95%) | $0.97 | $0.95 | 40,122 | $14.25 M |
| 08/08/2024 | $0.97 | $0.94 (-2.95%) | $0.97 | $0.91 | 77,305 | $14.00 M |
| 08/07/2024 | $0.98 | $0.95 (-2.75%) | $0.98 | $0.94 | 87,100 | $14.14 M |
| 08/06/2024 | $0.91 | $0.96 (5.35%) | $0.96 | $0.89 | 107,700 | $14.23 M |
| 08/05/2024 | $0.92 | $0.88 (-3.85%) | $0.92 | $0.85 | 248,000 | $13.13 M |
| 08/02/2024 | $0.96 | $0.92 (-4.32%) | $0.96 | $0.91 | 196,527 | $13.69 M |
| 08/01/2024 | $1.00 | $0.97 (-2.75%) | $1.01 | $0.91 | 234,800 | $14.44 M |
| 07/31/2024 | $1.02 | $1.00 (-1.96%) | $1.02 | $0.99 | 108,287 | $14.85 M |
| 07/30/2024 | $1.05 | $1.00 (-4.76%) | $1.06 | $0.99 | 212,304 | $14.85 M |
| 07/29/2024 | $1.05 | $1.04 (-0.95%) | $1.07 | $1.02 | 139,300 | $15.44 M |
| 07/26/2024 | $1.03 | $1.04 (0.97%) | $1.04 | $1.01 | 120,352 | $15.44 M |
| 07/25/2024 | $1.04 | $0.99 (-4.82%) | $1.05 | $0.98 | 246,698 | $14.70 M |
| 07/24/2024 | $1.09 | $1.02 (-6.42%) | $1.09 | $1.01 | 251,700 | $15.14 M |
| 07/23/2024 | $1.07 | $1.07 (0%) | $1.08 | $1.05 | 187,100 | $15.89 M |
| 07/22/2024 | $1.09 | $1.06 (-2.75%) | $1.15 | $1.05 | 863,332 | $15.74 M |
| 07/19/2024 | $1.08 | $1.05 (-2.78%) | $1.08 | $1.05 | 83,043 | $15.59 M |
| 07/18/2024 | $1.11 | $1.08 (-2.7%) | $1.11 | $1.07 | 172,409 | $16.03 M |
| 07/17/2024 | $1.09 | $1.07 (-1.83%) | $1.10 | $1.05 | 141,650 | $15.89 M |
| 07/16/2024 | $1.10 | $1.10 (0%) | $1.12 | $1.09 | 197,955 | $16.33 M |
| 07/15/2024 | $1.08 | $1.10 (1.85%) | $1.10 | $1.08 | 154,779 | $16.33 M |
| 07/12/2024 | $1.07 | $1.08 (0.93%) | $1.09 | $1.06 | 157,760 | $16.03 M |
| 07/11/2024 | $1.07 | $1.06 (-0.93%) | $1.09 | $1.06 | 181,614 | $15.74 M |
| 07/10/2024 | $1.07 | $1.07 (0%) | $1.09 | $1.06 | 124,853 | $15.89 M |
| 07/09/2024 | $1.08 | $1.08 (0%) | $1.08 | $1.07 | 118,303 | $16.03 M |
| 07/08/2024 | $1.12 | $1.08 (-3.57%) | $1.12 | $1.06 | 267,401 | $16.03 M |