U.S. markets closed

Motus GI Holdings, Inc. (MOTS)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.17350.0000 (0.00%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
17 abr 2023 - 17 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 abr 20240.09000.09600.07010.17350.1735661,180
16 abr 20240.12000.15000.06700.08400.0840593,400
15 abr 20240.25400.25400.16200.17400.17401,181,200
12 abr 20240.28100.29000.25000.26300.26301,768,300
11 abr 20240.46500.46600.42000.42300.4230296,400
10 abr 20240.43400.47300.42900.44300.443078,700
09 abr 20240.44000.46700.42100.46700.467080,400
08 abr 20240.46500.46800.44000.44000.440049,300
05 abr 20240.46600.46800.44000.46000.460080,800
04 abr 20240.43300.46800.42200.46800.468070,000
03 abr 20240.43800.46000.42000.44600.446081,300
02 abr 20240.43000.45000.42000.45000.450084,400
01 abr 20240.45100.46800.43000.43700.437092,200
28 mar 20240.42000.44000.41400.43900.439080,500
27 mar 20240.45300.45300.41000.41600.416070,000
26 mar 20240.46900.47000.40100.43500.4350169,500
25 mar 20240.46300.50000.44500.46000.4600175,600
22 mar 20240.50000.51200.48000.48100.4810109,500
21 mar 20240.51000.53000.50000.51000.5100139,500
20 mar 20240.53200.56900.51000.52000.520078,400
19 mar 20240.51700.59000.47800.53000.5300415,600
18 mar 20240.65000.66700.62300.63500.635079,100
15 mar 20240.62100.67000.62100.63200.6320147,500
14 mar 20240.62800.65000.61300.64000.640093,000
13 mar 20240.64200.64800.60900.63100.6310152,200
12 mar 20240.63400.66000.60500.64900.6490300,500
11 mar 20240.62000.63000.60100.60900.609091,800
08 mar 20240.61900.63900.60000.62900.6290195,200
07 mar 20240.61400.64900.61000.61100.6110147,200
06 mar 20240.62500.65000.62500.63900.6390191,800
05 mar 20240.65000.65800.61400.62200.6220184,000
04 mar 20240.67000.68000.63100.65000.6500185,200
01 mar 20240.70000.70200.65000.68000.6800185,300
29 feb 20240.69100.72000.67000.68000.6800193,100
28 feb 20240.69000.73000.67300.68500.6850370,500
27 feb 20240.73000.75500.66700.68000.6800413,600
26 feb 20240.74000.85000.72000.72000.7200634,200
23 feb 20240.74000.84000.66100.82100.82101,020,800
22 feb 20240.96500.99000.75000.79000.79002,885,700
21 feb 20241.70001.70000.93001.10001.100064,165,300
20 feb 20240.63600.68000.57000.65200.65209,220,400
16 feb 20240.64000.65100.59000.64000.6400397,200
15 feb 20240.66400.68000.61700.62500.6250191,300
14 feb 20240.68000.69000.63100.66400.6640119,500
13 feb 20240.66800.74000.65900.68800.6880399,200
12 feb 20240.64000.69000.62500.68800.6880232,200
09 feb 20240.62500.64800.61600.63500.6350124,900
08 feb 20240.62000.63000.60000.60600.6060127,400
07 feb 20240.65700.65700.60200.62200.6220275,800
06 feb 20240.59000.64000.58500.63000.6300157,300
05 feb 20240.63000.65000.59300.59500.5950334,800
02 feb 20240.72000.72000.60000.63000.6300259,400
01 feb 20240.66000.69000.62000.65000.6500436,900
31 ene 20240.66500.72800.60000.71000.71001,019,700
30 ene 20241.09001.10000.66000.71000.710013,053,400
29 ene 20241.00001.01500.90000.95600.956074,400
26 ene 20240.96001.04000.96000.99400.9940111,200
25 ene 20241.00001.02900.88700.93700.9370176,800
24 ene 20241.01301.07000.98001.00001.000095,200
23 ene 20241.08001.08001.00001.03001.030085,700
22 ene 20241.07001.11001.01001.07001.0700108,200
19 ene 20241.13001.13001.07001.09001.090056,900
18 ene 20241.18001.20001.03001.09001.0900197,100
17 ene 20241.15001.18101.05501.17001.1700301,100
16 ene 20241.18001.33001.12001.14001.1400545,700
12 ene 20241.26001.31001.18001.18001.1800176,700
11 ene 20241.25001.65001.21001.33001.33001,123,400
10 ene 20241.22001.31001.22001.29001.290097,300
09 ene 20241.25001.30001.20001.20001.2000125,700
08 ene 20241.28001.29001.25001.27001.270091,200
05 ene 20241.42001.42001.21001.25001.2500201,700
04 ene 20241.45001.49001.27001.41001.4100899,700
03 ene 20241.30001.30001.21001.25001.250084,500
02 ene 20241.30001.36001.27001.29801.298082,800
29 dic 20231.48001.48001.21001.27501.2750268,800
28 dic 20231.31201.56001.29001.41501.4150500,100
27 dic 20231.31001.40001.25001.30001.300069,700
26 dic 20231.24501.35001.22501.33001.330092,700
22 dic 20231.25001.32001.16001.25001.2500162,400
21 dic 20231.33001.38901.25001.27001.2700161,000
20 dic 20231.31001.40001.26001.31001.3100152,200
19 dic 20231.20001.46001.14001.31001.31001,187,900
18 dic 20232.50002.50001.95002.15002.1500251,100
15 dic 20232.70002.70002.52002.59002.590043,800
14 dic 20233.39003.40002.58002.73002.7300190,100
13 dic 20233.14003.57303.14003.46003.460050,700
12 dic 20233.72003.87503.35003.54003.540072,800
11 dic 20234.02004.19003.91503.94003.940030,100
08 dic 20234.38004.38003.86003.97003.970045,800
07 dic 20234.87704.87704.03004.18004.180089,000
06 dic 20234.98005.16004.59504.88004.880021,700
05 dic 20234.85005.14004.65004.65004.65002,900
04 dic 20234.83005.31504.40004.78004.780069,900
01 dic 20234.60004.90004.47004.88004.880017,100
30 nov 20234.90004.99004.03004.76004.760096,100
29 nov 20234.07005.67004.03005.41505.415099,400
28 nov 20233.95004.33503.95004.27004.270028,500
27 nov 20234.12004.29003.85004.00004.000045,400
24 nov 20234.13004.38004.13004.28004.280012,100
22 nov 20234.12004.48404.12004.27004.270039,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...