U.S. Markets close in 2 hrs 35 mins

Motus GI Holdings, Inc. (MOTS)

OTC Markets OTCQB - OTC Markets OTCQB Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
0.0370-0.0002 (-0.54%)
A partir del 10:40AM EDT. Mercado abierto.
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 20240.03700.03700.03700.03700.037018,300
20 jun 20240.04100.04100.03600.03600.036095,500
18 jun 20240.03900.03900.03400.03800.0380208,200
17 jun 20240.04600.05800.03200.03600.03601,753,100
14 jun 20240.05500.06900.04600.05600.0560726,700
13 jun 20240.07000.07000.05300.06900.069083,600
12 jun 20240.07000.07000.05300.07000.0700683,100
11 jun 20240.08000.10000.06600.06800.0680170,900
10 jun 20240.10500.10600.06500.07800.07801,053,900
07 jun 20240.09500.15000.09500.10500.105048,700
06 jun 20240.10000.11000.09500.09500.095060,300
05 jun 20240.13000.13000.09100.09800.0980140,500
04 jun 20240.11000.11800.08200.11000.1100557,800
03 jun 20240.17100.18600.15300.15600.156047,800
31 may 20240.18000.18800.17000.18000.1800115,500
30 may 20240.15000.17500.15000.16400.1640142,100
29 may 20240.15000.17000.11500.11500.1150338,500
28 may 20240.15000.16000.15000.15000.150098,000
24 may 20240.10000.14000.10000.13800.1380123,000
23 may 20240.10000.10000.08000.09700.097027,200
22 may 20240.11500.11500.08000.08000.0800463,800
21 may 20240.10000.11500.08500.09100.0910276,600
20 may 20240.10400.12000.07700.10800.1080118,000
17 may 20240.08500.10600.08500.10600.10609,900
16 may 20240.08500.10000.08500.09300.093041,200
15 may 20240.07200.10000.07200.09400.094089,100
14 may 20240.07200.10500.07200.08700.0870200,700
13 may 20240.07100.09200.07100.09000.0900228,900
10 may 20240.08000.08000.07100.07100.07108,500
09 may 20240.09000.09100.07000.07000.070069,100
08 may 20240.07000.08000.07000.07500.075051,700
07 may 20240.09000.09000.07000.08200.082058,200
06 may 20240.09000.09000.07200.09000.090047,100
03 may 20240.08000.10000.07000.07200.0720135,600
02 may 20240.07200.07600.07100.07600.076011,700
01 may 20240.07200.08000.07100.07200.072020,200
30 abr 20240.08000.10400.07100.07600.076074,000
29 abr 20240.08100.10500.07800.08000.080071,700
26 abr 20240.07800.10000.07800.08100.081023,200
25 abr 20240.10000.10000.07300.08000.080079,900
24 abr 20240.05200.11000.05200.07700.0770231,300
23 abr 20240.07000.08000.06000.07000.070086,600
22 abr 20240.08000.08000.07000.07000.070059,700
19 abr 20240.07000.08000.06800.07600.0760196,500
18 abr 20240.07600.08000.06700.07000.0700103,600
17 abr 20240.09000.09600.07000.07600.0760663,400
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
*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...