MOTS - Motus GI Holdings, Inc.

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 may 20230.74000.74000.70000.73000.730029,100
25 may 20230.72000.74800.68000.72000.720089,000
24 may 20230.76100.76500.73200.76000.760082,900
23 may 20230.78000.78000.72500.78000.7800109,100
22 may 20230.79000.83000.76000.79000.790088,100
19 may 20230.76000.82500.72000.81400.8140244,400
18 may 20230.85000.85000.74300.82000.8200783,200
17 may 20231.09001.56000.91000.99900.999016,225,500
16 may 20230.73100.74500.72000.72000.720026,400
15 may 20230.72000.91000.70000.73000.730091,000
12 may 20230.82000.82000.62000.69000.690075,700
11 may 20230.83000.91000.76000.80100.801085,400
10 may 20230.80000.82000.78000.80400.804020,000
09 may 20230.80000.80600.79100.80600.80601,200
08 may 20230.82000.82000.77000.79000.79009,900
05 may 20230.79800.80000.77000.78000.780014,600
04 may 20230.79500.80000.77600.79100.791021,500
03 may 20230.81000.81000.77100.77600.776014,100
02 may 20230.79000.82000.79000.80100.80109,700
01 may 20230.81200.83000.77400.79000.79005,000
28 abr 20230.80000.82800.77100.77400.774015,400
27 abr 20230.82000.83600.80000.80000.80009,500
26 abr 20230.85000.87000.80000.81000.810034,100
25 abr 20230.83500.83500.82000.82000.82004,400
24 abr 20230.84000.85000.83000.83500.835014,600
21 abr 20230.81500.91200.81500.87100.871013,300
20 abr 20230.86200.95000.83800.85000.850039,500
19 abr 20230.88000.89300.85300.86200.862016,500
18 abr 20230.80000.96000.80000.91000.910060,700
17 abr 20230.81000.83800.81000.83800.838022,100
14 abr 20230.82100.83800.80000.81000.810032,900
13 abr 20230.81000.83800.81000.83800.83806,100
12 abr 20230.83800.83800.81000.81900.819017,200
11 abr 20230.79500.83800.79500.83800.83806,500
10 abr 20230.83000.84400.81500.84100.841025,300
06 abr 20230.86000.86000.78000.81500.815056,800
05 abr 20230.88400.93000.79200.86500.865078,500
04 abr 20230.93000.94800.90000.93000.930022,700
03 abr 20230.98000.98000.93000.93000.930023,400
31 mar 20230.96601.02000.91000.97400.9740100,400
30 mar 20230.94500.94500.90000.92000.92006,800
29 mar 20230.88000.96000.84100.88400.884041,800
28 mar 20230.91200.94000.89000.90000.90008,200
27 mar 20230.82001.00000.81400.94000.940088,600
24 mar 20230.80000.84000.79000.84000.840052,300
23 mar 20230.85000.85000.79600.81000.810037,100
22 mar 20230.84500.91000.83800.85400.854012,300
21 mar 20230.85500.90000.85000.85100.851013,700
20 mar 20230.86000.87500.82900.83900.839029,800
17 mar 20230.88400.93000.87000.87000.870056,900
16 mar 20230.93000.93000.87100.89600.896037,900
15 mar 20230.90001.02000.87600.91000.9100100,200
14 mar 20230.89000.91000.87100.88000.880011,700
13 mar 20230.85000.90500.85000.90500.905040,900
10 mar 20230.87100.90000.83300.88000.880015,100
09 mar 20230.83000.94500.82000.89800.898070,300
08 mar 20230.85000.85000.83000.83000.830017,900
07 mar 20230.86800.87300.84900.85500.855016,900
06 mar 20230.89000.89000.86200.86900.869015,800
03 mar 20230.87000.88600.86900.87100.871011,100
02 mar 20230.88000.88700.86000.86900.869014,000
01 mar 20230.90000.91900.87100.88000.880031,300
28 feb 20230.91000.94300.91000.91500.915016,000
27 feb 20230.93000.96000.93000.93100.931011,000
24 feb 20230.95700.95700.93000.95200.952013,500
23 feb 20230.93300.96900.93000.95700.957018,000
22 feb 20230.95000.98900.93000.94500.945019,000
21 feb 20230.99001.03000.93000.95000.950026,400
17 feb 20230.91101.11000.91001.01001.0100119,500
16 feb 20230.99001.01000.89700.93000.9300146,100
15 feb 20231.02001.03001.00001.02001.020023,600
14 feb 20231.00001.03800.92001.02001.020073,700
13 feb 20230.98001.00000.96000.98500.985024,100
10 feb 20231.02001.03000.98001.00001.000059,600
09 feb 20231.05001.07001.00001.01001.010040,100
08 feb 20231.18001.18901.06001.07001.070063,500
07 feb 20231.13001.17001.13001.16001.160079,900
06 feb 20231.08001.16001.08001.15001.1500129,000
03 feb 20231.07001.10001.06001.10001.100069,700
02 feb 20231.07001.07001.04001.06001.060069,800
01 feb 20231.06001.11001.03001.03001.0300164,300
31 ene 20231.07001.07001.00001.05001.050053,800
30 ene 20231.02001.08001.00101.05001.0500123,600
27 ene 20231.01001.03500.98001.01001.010041,900
26 ene 20231.02001.04001.00001.01001.010085,600
25 ene 20231.00001.02000.96101.00001.000048,900
24 ene 20231.01001.08000.99001.02001.0200220,400
23 ene 20230.99001.02000.98201.00001.0000118,500
20 ene 20230.93600.99000.92200.97000.9700104,800
19 ene 20230.96500.97100.90000.92100.9210103,700
18 ene 20231.00001.00000.93700.97000.970077,000
17 ene 20231.02001.08000.96500.98000.9800157,200
13 ene 20230.98001.02800.94001.02001.0200159,500
12 ene 20230.92000.99500.91000.97000.970078,400
11 ene 20230.96000.96000.91200.94000.9400108,600
10 ene 20231.07001.12000.89900.92300.92301,219,700
09 ene 20230.95001.04000.93001.00001.0000131,900
06 ene 20230.85000.93000.85000.91300.913063,500
05 ene 20230.90000.90000.85200.85700.857093,100
04 ene 20230.89800.93000.86300.90000.900060,000
*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...