U.S. markets closed

Motus GI Holdings, Inc. (MOTS)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1.1000+0.0300 (+2.80%)
Al cierre: 04:00PM EST
1.1500 +0.05 (+4.55%)
Fuera de horario: 07:39PM EST
Periodo de tiempo:
04 feb 2022 - 04 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 feb 20231.07001.10001.06001.10001.100067,300
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 20230.93600.99000.92200.97000.9700101,800
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 20230.98001.02800.94001.02001.0200158,100
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 20230.85000.93000.85000.91300.913063,000
05 ene 20230.90000.90000.85200.85700.857093,100
04 ene 20230.89800.93000.86300.90000.900060,000
03 ene 20230.85000.93000.85000.89000.890072,700
30 dic 20220.84800.88000.82000.84000.840095,800
29 dic 20220.82200.87000.68000.85000.8500214,000
28 dic 20220.90000.92000.71200.81600.8160262,600
27 dic 20220.93000.93000.89000.91100.911041,000
23 dic 20220.90600.95000.87200.92300.9230126,400
22 dic 20221.00001.01800.90000.92600.9260183,200
21 dic 20221.07001.15000.97401.02001.02001,864,700
20 dic 20221.10001.10001.02001.02001.020075,800
19 dic 20221.13001.15001.09001.10001.1000127,200
16 dic 20221.14001.16001.12201.16001.160062,000
15 dic 20221.23001.23001.15001.17001.170093,500
14 dic 20221.20001.25001.18001.22001.2200132,400
13 dic 20221.29001.32001.21001.23001.2300276,100
12 dic 20221.19001.28501.15001.26001.2600342,300
09 dic 20221.18101.18501.14001.17001.170058,200
08 dic 20221.17001.20001.17001.20001.200044,800
07 dic 20221.18001.21001.17001.18001.180056,300
06 dic 20221.26001.26001.19001.20001.200047,800
05 dic 20221.30001.32001.20001.22001.2200110,100
02 dic 20221.30001.33001.29001.30001.300089,800
01 dic 20221.34001.38001.33001.35001.350064,200
30 nov 20221.34001.35501.32001.34001.340082,300
29 nov 20221.38001.40001.33001.35001.350056,300
28 nov 20221.37001.40001.37001.38001.380045,300
25 nov 20221.36001.40001.33001.40001.400033,100
23 nov 20221.44001.44001.35001.38001.3800119,900
22 nov 20221.45001.48001.41501.42001.420065,000
21 nov 20221.43001.50001.40001.45001.4500196,600
18 nov 20221.39001.43001.38001.42001.420057,900
17 nov 20221.48001.48001.38001.38001.3800282,200
16 nov 20221.65001.66901.55001.56001.5600125,400
15 nov 20221.72001.81101.67001.70001.7000199,600
14 nov 20221.80001.92001.76001.87001.8700175,500
11 nov 20221.63001.87001.63001.86001.8600173,700
10 nov 20221.55001.66001.54001.61001.6100172,300
09 nov 20221.69001.70001.52801.53001.5300192,500
08 nov 20221.74001.77501.69001.71001.7100171,300
07 nov 20221.80001.82001.72001.75001.7500198,700
04 nov 20221.93001.93701.81001.81001.8100160,800
03 nov 20221.83001.93001.81901.90001.9000330,300
02 nov 20222.17002.22001.92001.93001.9300278,800
01 nov 20221.97002.30001.95002.16002.1600755,500
31 oct 20222.00002.09001.95001.97001.9700296,600
28 oct 20221.87002.10301.86002.06002.0600545,900
27 oct 20222.02002.10001.90501.91001.9100510,400
26 oct 20221.95002.14001.94002.03002.03001,494,700
25 oct 20221.90002.05001.86001.98001.98001,727,500
24 oct 20222.00002.39501.94001.97001.970051,451,400
21 oct 20221.56001.63401.53001.60001.6000149,800
20 oct 20221.60001.67001.55601.56001.5600194,500
19 oct 20221.80001.82901.60001.61001.6100240,200
18 oct 20221.89001.92901.80001.80001.8000118,600
17 oct 20221.83001.94401.83001.89001.8900311,100
14 oct 20222.06002.06001.81001.83001.8300241,500
13 oct 20221.85002.09001.85002.05002.0500368,500
12 oct 20221.82002.06001.79001.96001.9600427,300
11 oct 20221.84001.89001.79001.83001.8300349,900
10 oct 20221.94001.98401.85001.88001.8800371,700
07 oct 20222.25002.28002.00002.02002.02001,249,200
06 oct 20222.38003.18002.26002.60002.600034,030,100
05 oct 20222.00002.03001.72001.88001.8800499,400
04 oct 20222.27002.30002.02002.03002.0300590,600
03 oct 20222.45002.45002.30002.33002.3300426,600
30 sept 20222.31002.66002.31002.45002.45001,231,900
29 sept 20224.72904.81002.47002.55002.550023,969,700
28 sept 20222.49002.50302.32002.34002.340065,100
27 sept 20222.40002.53002.27002.35502.355051,400
26 sept 20222.41002.53002.35002.38002.380016,800
23 sept 20222.38202.51002.38202.46002.460028,700
22 sept 20222.61002.61002.41002.41502.415065,700
21 sept 20222.84002.89002.53002.56002.5600117,900
20 sept 20222.89003.03002.84002.96002.9600148,900
19 sept 20223.17003.20002.87002.96002.960064,600
16 sept 20223.28903.33003.19003.21003.210043,900
15 sept 20223.35003.40003.24003.31003.310024,500
14 sept 20223.41003.48803.35003.35003.350034,100
13 sept 20223.27003.48003.27003.42003.420034,400
*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...