Motus GI Holdings, Inc. (MOTS)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
04 feb 2022 - 04 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 feb 2023 | 1.0700 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 67,300 |
| 02 feb 2023 | 1.0700 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 69,800 |
| 01 feb 2023 | 1.0600 | 1.1100 | 1.0300 | 1.0300 | 1.0300 | 164,300 |
| 31 ene 2023 | 1.0700 | 1.0700 | 1.0000 | 1.0500 | 1.0500 | 53,800 |
| 30 ene 2023 | 1.0200 | 1.0800 | 1.0010 | 1.0500 | 1.0500 | 123,600 |
| 27 ene 2023 | 1.0100 | 1.0350 | 0.9800 | 1.0100 | 1.0100 | 41,900 |
| 26 ene 2023 | 1.0200 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 85,600 |
| 25 ene 2023 | 1.0000 | 1.0200 | 0.9610 | 1.0000 | 1.0000 | 48,900 |
| 24 ene 2023 | 1.0100 | 1.0800 | 0.9900 | 1.0200 | 1.0200 | 220,400 |
| 23 ene 2023 | 0.9900 | 1.0200 | 0.9820 | 1.0000 | 1.0000 | 118,500 |
| 20 ene 2023 | 0.9360 | 0.9900 | 0.9220 | 0.9700 | 0.9700 | 101,800 |
| 19 ene 2023 | 0.9650 | 0.9710 | 0.9000 | 0.9210 | 0.9210 | 103,700 |
| 18 ene 2023 | 1.0000 | 1.0000 | 0.9370 | 0.9700 | 0.9700 | 77,000 |
| 17 ene 2023 | 1.0200 | 1.0800 | 0.9650 | 0.9800 | 0.9800 | 157,200 |
| 13 ene 2023 | 0.9800 | 1.0280 | 0.9400 | 1.0200 | 1.0200 | 158,100 |
| 12 ene 2023 | 0.9200 | 0.9950 | 0.9100 | 0.9700 | 0.9700 | 78,400 |
| 11 ene 2023 | 0.9600 | 0.9600 | 0.9120 | 0.9400 | 0.9400 | 108,600 |
| 10 ene 2023 | 1.0700 | 1.1200 | 0.8990 | 0.9230 | 0.9230 | 1,219,700 |
| 09 ene 2023 | 0.9500 | 1.0400 | 0.9300 | 1.0000 | 1.0000 | 131,900 |
| 06 ene 2023 | 0.8500 | 0.9300 | 0.8500 | 0.9130 | 0.9130 | 63,000 |
| 05 ene 2023 | 0.9000 | 0.9000 | 0.8520 | 0.8570 | 0.8570 | 93,100 |
| 04 ene 2023 | 0.8980 | 0.9300 | 0.8630 | 0.9000 | 0.9000 | 60,000 |
| 03 ene 2023 | 0.8500 | 0.9300 | 0.8500 | 0.8900 | 0.8900 | 72,700 |
| 30 dic 2022 | 0.8480 | 0.8800 | 0.8200 | 0.8400 | 0.8400 | 95,800 |
| 29 dic 2022 | 0.8220 | 0.8700 | 0.6800 | 0.8500 | 0.8500 | 214,000 |
| 28 dic 2022 | 0.9000 | 0.9200 | 0.7120 | 0.8160 | 0.8160 | 262,600 |
| 27 dic 2022 | 0.9300 | 0.9300 | 0.8900 | 0.9110 | 0.9110 | 41,000 |
| 23 dic 2022 | 0.9060 | 0.9500 | 0.8720 | 0.9230 | 0.9230 | 126,400 |
| 22 dic 2022 | 1.0000 | 1.0180 | 0.9000 | 0.9260 | 0.9260 | 183,200 |
| 21 dic 2022 | 1.0700 | 1.1500 | 0.9740 | 1.0200 | 1.0200 | 1,864,700 |
| 20 dic 2022 | 1.1000 | 1.1000 | 1.0200 | 1.0200 | 1.0200 | 75,800 |
| 19 dic 2022 | 1.1300 | 1.1500 | 1.0900 | 1.1000 | 1.1000 | 127,200 |
| 16 dic 2022 | 1.1400 | 1.1600 | 1.1220 | 1.1600 | 1.1600 | 62,000 |
| 15 dic 2022 | 1.2300 | 1.2300 | 1.1500 | 1.1700 | 1.1700 | 93,500 |
| 14 dic 2022 | 1.2000 | 1.2500 | 1.1800 | 1.2200 | 1.2200 | 132,400 |
| 13 dic 2022 | 1.2900 | 1.3200 | 1.2100 | 1.2300 | 1.2300 | 276,100 |
| 12 dic 2022 | 1.1900 | 1.2850 | 1.1500 | 1.2600 | 1.2600 | 342,300 |
| 09 dic 2022 | 1.1810 | 1.1850 | 1.1400 | 1.1700 | 1.1700 | 58,200 |
| 08 dic 2022 | 1.1700 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 44,800 |
| 07 dic 2022 | 1.1800 | 1.2100 | 1.1700 | 1.1800 | 1.1800 | 56,300 |
| 06 dic 2022 | 1.2600 | 1.2600 | 1.1900 | 1.2000 | 1.2000 | 47,800 |
| 05 dic 2022 | 1.3000 | 1.3200 | 1.2000 | 1.2200 | 1.2200 | 110,100 |
| 02 dic 2022 | 1.3000 | 1.3300 | 1.2900 | 1.3000 | 1.3000 | 89,800 |
| 01 dic 2022 | 1.3400 | 1.3800 | 1.3300 | 1.3500 | 1.3500 | 64,200 |
| 30 nov 2022 | 1.3400 | 1.3550 | 1.3200 | 1.3400 | 1.3400 | 82,300 |
| 29 nov 2022 | 1.3800 | 1.4000 | 1.3300 | 1.3500 | 1.3500 | 56,300 |
| 28 nov 2022 | 1.3700 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 45,300 |
| 25 nov 2022 | 1.3600 | 1.4000 | 1.3300 | 1.4000 | 1.4000 | 33,100 |
| 23 nov 2022 | 1.4400 | 1.4400 | 1.3500 | 1.3800 | 1.3800 | 119,900 |
| 22 nov 2022 | 1.4500 | 1.4800 | 1.4150 | 1.4200 | 1.4200 | 65,000 |
| 21 nov 2022 | 1.4300 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 196,600 |
| 18 nov 2022 | 1.3900 | 1.4300 | 1.3800 | 1.4200 | 1.4200 | 57,900 |
| 17 nov 2022 | 1.4800 | 1.4800 | 1.3800 | 1.3800 | 1.3800 | 282,200 |
| 16 nov 2022 | 1.6500 | 1.6690 | 1.5500 | 1.5600 | 1.5600 | 125,400 |
| 15 nov 2022 | 1.7200 | 1.8110 | 1.6700 | 1.7000 | 1.7000 | 199,600 |
| 14 nov 2022 | 1.8000 | 1.9200 | 1.7600 | 1.8700 | 1.8700 | 175,500 |
| 11 nov 2022 | 1.6300 | 1.8700 | 1.6300 | 1.8600 | 1.8600 | 173,700 |
| 10 nov 2022 | 1.5500 | 1.6600 | 1.5400 | 1.6100 | 1.6100 | 172,300 |
| 09 nov 2022 | 1.6900 | 1.7000 | 1.5280 | 1.5300 | 1.5300 | 192,500 |
| 08 nov 2022 | 1.7400 | 1.7750 | 1.6900 | 1.7100 | 1.7100 | 171,300 |
| 07 nov 2022 | 1.8000 | 1.8200 | 1.7200 | 1.7500 | 1.7500 | 198,700 |
| 04 nov 2022 | 1.9300 | 1.9370 | 1.8100 | 1.8100 | 1.8100 | 160,800 |
| 03 nov 2022 | 1.8300 | 1.9300 | 1.8190 | 1.9000 | 1.9000 | 330,300 |
| 02 nov 2022 | 2.1700 | 2.2200 | 1.9200 | 1.9300 | 1.9300 | 278,800 |
| 01 nov 2022 | 1.9700 | 2.3000 | 1.9500 | 2.1600 | 2.1600 | 755,500 |
| 31 oct 2022 | 2.0000 | 2.0900 | 1.9500 | 1.9700 | 1.9700 | 296,600 |
| 28 oct 2022 | 1.8700 | 2.1030 | 1.8600 | 2.0600 | 2.0600 | 545,900 |
| 27 oct 2022 | 2.0200 | 2.1000 | 1.9050 | 1.9100 | 1.9100 | 510,400 |
| 26 oct 2022 | 1.9500 | 2.1400 | 1.9400 | 2.0300 | 2.0300 | 1,494,700 |
| 25 oct 2022 | 1.9000 | 2.0500 | 1.8600 | 1.9800 | 1.9800 | 1,727,500 |
| 24 oct 2022 | 2.0000 | 2.3950 | 1.9400 | 1.9700 | 1.9700 | 51,451,400 |
| 21 oct 2022 | 1.5600 | 1.6340 | 1.5300 | 1.6000 | 1.6000 | 149,800 |
| 20 oct 2022 | 1.6000 | 1.6700 | 1.5560 | 1.5600 | 1.5600 | 194,500 |
| 19 oct 2022 | 1.8000 | 1.8290 | 1.6000 | 1.6100 | 1.6100 | 240,200 |
| 18 oct 2022 | 1.8900 | 1.9290 | 1.8000 | 1.8000 | 1.8000 | 118,600 |
| 17 oct 2022 | 1.8300 | 1.9440 | 1.8300 | 1.8900 | 1.8900 | 311,100 |
| 14 oct 2022 | 2.0600 | 2.0600 | 1.8100 | 1.8300 | 1.8300 | 241,500 |
| 13 oct 2022 | 1.8500 | 2.0900 | 1.8500 | 2.0500 | 2.0500 | 368,500 |
| 12 oct 2022 | 1.8200 | 2.0600 | 1.7900 | 1.9600 | 1.9600 | 427,300 |
| 11 oct 2022 | 1.8400 | 1.8900 | 1.7900 | 1.8300 | 1.8300 | 349,900 |
| 10 oct 2022 | 1.9400 | 1.9840 | 1.8500 | 1.8800 | 1.8800 | 371,700 |
| 07 oct 2022 | 2.2500 | 2.2800 | 2.0000 | 2.0200 | 2.0200 | 1,249,200 |
| 06 oct 2022 | 2.3800 | 3.1800 | 2.2600 | 2.6000 | 2.6000 | 34,030,100 |
| 05 oct 2022 | 2.0000 | 2.0300 | 1.7200 | 1.8800 | 1.8800 | 499,400 |
| 04 oct 2022 | 2.2700 | 2.3000 | 2.0200 | 2.0300 | 2.0300 | 590,600 |
| 03 oct 2022 | 2.4500 | 2.4500 | 2.3000 | 2.3300 | 2.3300 | 426,600 |
| 30 sept 2022 | 2.3100 | 2.6600 | 2.3100 | 2.4500 | 2.4500 | 1,231,900 |
| 29 sept 2022 | 4.7290 | 4.8100 | 2.4700 | 2.5500 | 2.5500 | 23,969,700 |
| 28 sept 2022 | 2.4900 | 2.5030 | 2.3200 | 2.3400 | 2.3400 | 65,100 |
| 27 sept 2022 | 2.4000 | 2.5300 | 2.2700 | 2.3550 | 2.3550 | 51,400 |
| 26 sept 2022 | 2.4100 | 2.5300 | 2.3500 | 2.3800 | 2.3800 | 16,800 |
| 23 sept 2022 | 2.3820 | 2.5100 | 2.3820 | 2.4600 | 2.4600 | 28,700 |
| 22 sept 2022 | 2.6100 | 2.6100 | 2.4100 | 2.4150 | 2.4150 | 65,700 |
| 21 sept 2022 | 2.8400 | 2.8900 | 2.5300 | 2.5600 | 2.5600 | 117,900 |
| 20 sept 2022 | 2.8900 | 3.0300 | 2.8400 | 2.9600 | 2.9600 | 148,900 |
| 19 sept 2022 | 3.1700 | 3.2000 | 2.8700 | 2.9600 | 2.9600 | 64,600 |
| 16 sept 2022 | 3.2890 | 3.3300 | 3.1900 | 3.2100 | 3.2100 | 43,900 |
| 15 sept 2022 | 3.3500 | 3.4000 | 3.2400 | 3.3100 | 3.3100 | 24,500 |
| 14 sept 2022 | 3.4100 | 3.4880 | 3.3500 | 3.3500 | 3.3500 | 34,100 |
| 13 sept 2022 | 3.2700 | 3.4800 | 3.2700 | 3.4200 | 3.4200 | 34,400 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
