Hot Features
프리미엄
Microbot Medical Inc (MBOT)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4655 | -21.2072892938 | 2.195 | 2.21 | 1.705 | 3141197 | 1.93966867 | CS |
| 4 | -0.2905 | -14.3811881188 | 2.02 | 2.66 | 1.705 | 4073605 | 2.11769654 | CS |
| 12 | 0.7395 | 74.696969697 | 0.99 | 3.38 | 0.9301 | 4227450 | 2.2392511 | CS |
| 26 | 0.6795 | 64.7142857143 | 1.05 | 3.38 | 0.82 | 1882014 | 2.17825358 | CS |
| 52 | 0.4495 | 35.1171875 | 1.28 | 3.38 | 0.82 | 1644023 | 1.81909441 | CS |
| 156 | -3.8805 | -69.1711229947 | 5.61 | 6.77 | 0.82 | 973276 | 2.24912881 | CS |
| 260 | -7.5105 | -81.2824675325 | 9.24 | 12.72 | 0.82 | 759818 | 3.7573264 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008100 | 1.74 | -0.18 | -9.38 | 1.91 | 1.93 | 1.725 | 3620640 |
| 1739921700 | 1.92 | -0.07 | -3.52 | 1.99 | 2.06 | 1.91 | 2128624 |
| 1739576100 | 1.99 | -0.17 | -7.87 | 2.16 | 2.18 | 1.94 | 4191583 |
| 1739489700 | 2.16 | 0.01 | 0.47 | 2.195 | 2.21 | 2.07 | 2503493 |
| 1739403300 | 2.15 | 0.12 | 5.91 | 2.0101 | 2.16 | 2.0099999 | 2056791 |
| 1739316900 | 2.0299999 | -0.28 | -12.12 | 2.24 | 2.2799999 | 2.0299999 | 3954054 |
| 1739230500 | 2.31 | -0.24 | -9.41 | 2.27 | 2.315 | 2.0099999 | 20148893 |
| 1738971300 | 2.55 | 0.38 | 17.51 | 2.27 | 2.66 | 2.23 | 5368037 |
| 1738884900 | 2.17 | 0.13 | 6.37 | 2.04 | 2.34 | 1.97 | 4524064 |
| 1738798500 | 2.04 | -0.02 | -0.97 | 2.04 | 2.085 | 1.965 | 1890343 |
| 1738712100 | 2.06 | 0.25 | 13.81 | 1.82 | 2.105 | 1.82 | 2861264 |
| 1738625700 | 1.81 | -0.03 | -1.63 | 1.77 | 1.87 | 1.74 | 897457 |
| 1738366500 | 1.84 | -0.01 | -0.54 | 1.96 | 2.0099999 | 1.775 | 2182705 |
| 1738280100 | 1.85 | 0.05 | 2.78 | 1.82 | 1.8799 | 1.71 | 1986935 |
| 1738193700 | 1.8 | -0.13 | -6.74 | 1.93 | 1.945 | 1.75 | 2371760 |
| 1738107300 | 1.93 | -0.07 | -3.50 | 2.02 | 2.198 | 1.89 | 3674168 |
| 1738020900 | 2 | -0.03 | -1.48 | 1.98 | 2.08 | 1.91 | 2843826 |
| 1737761700 | 2.0299999 | 0.04 | 2.01 | 2.02 | 2.27 | 1.97 | 5484678 |
| 1737675300 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1737588900 | 1.99 | 0.17 | 9.34 | 1.84 | 2.3899 | 1.84 | 8724193 |
| 1737502500 | 1.82 | 0.18 | 10.98 | 1.785 | 1.82 | 1.65 | 2080368 |
| 1737156900 | 1.6399999 | -0.14 | -7.87 | 1.7 | 1.7601 | 1.59 | 2431380 |
| 1737070500 | 1.78 | -0.01 | -0.56 | 1.83 | 1.91 | 1.75 | 1942896 |
| 1736984100 | 1.79 | 0.25 | 16.23 | 1.55 | 1.87 | 1.5 | 4686404 |
| 1736897700 | 1.54 | -0.24 | -13.48 | 1.82 | 1.93 | 1.44 | 4376916 |
| 1736811300 | 1.78 | -0.15 | -7.77 | 1.78 | 1.88 | 1.69 | 2768440 |
| 1736552100 | 1.93 | 0.06 | 3.21 | 1.92 | 2.1 | 1.75 | 3823316 |
| 1736379300 | 1.87 | -0.96 | -33.92 | 2.175 | 2.29 | 1.67 | 8422828 |
| 1736292900 | 2.83 | -0.01 | -0.35 | 2.75 | 2.99 | 2.38 | 9018611 |
| 1736206500 | 2.84 | 0.7 | 32.71 | 2.77 | 3.38 | 2.37 | 62184596 |
| 1735947300 | 2.14 | 1 | 87.72 | 1.1775 | 2.25 | 1.16 | 25149117 |
| 1735860900 | 1.1399999 | 0.02 | 1.79 | 1.1201 | 1.18 | 1.115 | 785408 |
| 1735688100 | 1.12 | -0.06 | -5.08 | 1.31 | 1.34 | 1.08 | 2832068 |
| 1735601700 | 1.18 | 0.07 | 6.31 | 1.25 | 1.25 | 1.11 | 3404787 |
| 1735342500 | 1.11 | 0.11 | 11.00 | 1.04 | 1.1399999 | 1.035 | 2654963 |
| 1735256100 | 1 | 0.003 | 0.30 | 1 | 1.01 | 0.99 | 325955 |
| 1735077840 | 0.997 | 0.0269 | 2.77 | 0.9739 | 0.9999 | 0.9739 | 89936 |
| 1734996900 | 0.9701 | -0.0044 | -0.45 | 0.9662 | 1 | 0.962 | 131446 |
| 1734737700 | 0.9745 | 0.001 | 0.10 | 0.96 | 1 | 0.96 | 161372 |
| 1734651300 | 0.9735 | 0.0008 | 0.08 | 0.9895 | 0.9895 | 0.9301 | 273743 |
| 1734564900 | 0.9727 | -0.0373 | -3.69 | 1.0273 | 1.03 | 0.97 | 196528 |
| 1734478500 | 1.01 | 0.01 | 1.00 | 1.02 | 1.02 | 0.985 | 115304 |
| 1734392100 | 1 | 0 | 0.00 | 1 | 1.02 | 0.99 | 146359 |
| 1734132900 | 1 | 0.0007 | 0.07 | 1.0003 | 1.03 | 0.99 | 129638 |
| 1734046500 | 0.9993 | -0.0207 | -2.03 | 1.03 | 1.0386 | 0.9901 | 140959 |
| 1733960100 | 1.02 | 0.02 | 2.00 | 1.0299 | 1.04 | 1 | 307421 |
| 1733873700 | 1 | -0.01 | -0.99 | 1.01 | 1.01 | 0.971 | 629239 |
| 1733787300 | 1.01 | 0.03 | 3.30 | 1.0149999 | 1.03 | 0.9801 | 181214 |
| 1733528100 | 0.9777 | 0.0261 | 2.74 | 0.9851 | 1 | 0.96505 | 111409 |
| 1733441700 | 0.9516 | -0.0384 | -3.88 | 1 | 1 | 0.9307 | 162558 |
| 1733355300 | 0.99 | -0.02 | -1.98 | 1.02 | 1.04 | 0.972 | 323310 |
| 1733268900 | 1.01 | 0.01 | 1.00 | 0.994 | 1.01 | 0.994 | 54556 |
| 1733182500 | 1 | 0.0258 | 2.65 | 0.99 | 1.04 | 0.985 | 173379 |
| 1732917840 | 0.9742 | 0.0022 | 0.23 | 0.99 | 1.02 | 0.9533 | 119346 |
| 1732750500 | 0.972 | -0.018 | -1.82 | 0.99 | 1.02 | 0.9631 | 115558 |
| 1732664100 | 0.99 | 0.0001 | 0.01 | 0.9797 | 1.03 | 0.9797 | 117909 |
| 1732577700 | 0.9899 | 0.0099 | 1.01 | 0.9899 | 1.02 | 0.983 | 256344 |
| 1732318500 | 0.98 | 0.0503 | 5.41 | 0.939 | 0.989 | 0.9114 | 126543 |
| 1732232100 | 0.9297 | 0.0097 | 1.05 | 0.94 | 0.944 | 0.89 | 90909 |
| 1732145700 | 0.92 | -0.004 | -0.43 | 0.925 | 0.940399 | 0.8934 | 107206 |
