Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,835.03 -42.02 (-0.53%) Bitcoin USD
65,354.27 +2,902.97 (+4.65%) CMC Crypto 200
1,337.30 +24.67 (+1.92%)
Motus GI Holdings, Inc. (MOTS)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 03:31PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 0.0760 | 0.0800 | 0.0670 | 0.0700 | 0.0700 | 103,600 |
| 17 Apr 2024 | 0.0900 | 0.0960 | 0.0700 | 0.0760 | 0.0760 | 663,400 |
| 16 Apr 2024 | 0.1200 | 0.1500 | 0.0670 | 0.0840 | 0.0840 | 593,400 |
| 15 Apr 2024 | 0.2540 | 0.2540 | 0.1620 | 0.1740 | 0.1740 | 1,181,200 |
| 12 Apr 2024 | 0.2810 | 0.2900 | 0.2500 | 0.2630 | 0.2630 | 1,768,300 |
| 11 Apr 2024 | 0.4650 | 0.4660 | 0.4200 | 0.4230 | 0.4230 | 296,400 |
| 10 Apr 2024 | 0.4340 | 0.4730 | 0.4290 | 0.4430 | 0.4430 | 78,700 |
| 09 Apr 2024 | 0.4400 | 0.4670 | 0.4210 | 0.4670 | 0.4670 | 80,400 |
| 08 Apr 2024 | 0.4650 | 0.4680 | 0.4400 | 0.4400 | 0.4400 | 49,300 |
| 05 Apr 2024 | 0.4660 | 0.4680 | 0.4400 | 0.4600 | 0.4600 | 80,800 |
| 04 Apr 2024 | 0.4330 | 0.4680 | 0.4220 | 0.4680 | 0.4680 | 70,000 |
| 03 Apr 2024 | 0.4380 | 0.4600 | 0.4200 | 0.4460 | 0.4460 | 81,300 |
| 02 Apr 2024 | 0.4300 | 0.4500 | 0.4200 | 0.4500 | 0.4500 | 84,400 |
| 01 Apr 2024 | 0.4510 | 0.4680 | 0.4300 | 0.4370 | 0.4370 | 92,200 |
| 28 Mar 2024 | 0.4200 | 0.4400 | 0.4140 | 0.4390 | 0.4390 | 80,500 |
| 27 Mar 2024 | 0.4530 | 0.4530 | 0.4100 | 0.4160 | 0.4160 | 70,000 |
| 26 Mar 2024 | 0.4690 | 0.4700 | 0.4010 | 0.4350 | 0.4350 | 169,500 |
| 25 Mar 2024 | 0.4630 | 0.5000 | 0.4450 | 0.4600 | 0.4600 | 175,600 |
| 22 Mar 2024 | 0.5000 | 0.5120 | 0.4800 | 0.4810 | 0.4810 | 109,500 |
| 21 Mar 2024 | 0.5100 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 139,500 |
| 20 Mar 2024 | 0.5320 | 0.5690 | 0.5100 | 0.5200 | 0.5200 | 78,400 |
| 19 Mar 2024 | 0.5170 | 0.5900 | 0.4780 | 0.5300 | 0.5300 | 415,600 |
| 18 Mar 2024 | 0.6500 | 0.6670 | 0.6230 | 0.6350 | 0.6350 | 79,100 |
| 15 Mar 2024 | 0.6210 | 0.6700 | 0.6210 | 0.6320 | 0.6320 | 147,500 |
| 14 Mar 2024 | 0.6280 | 0.6500 | 0.6130 | 0.6400 | 0.6400 | 93,000 |
| 13 Mar 2024 | 0.6420 | 0.6480 | 0.6090 | 0.6310 | 0.6310 | 152,200 |
| 12 Mar 2024 | 0.6340 | 0.6600 | 0.6050 | 0.6490 | 0.6490 | 300,500 |
| 11 Mar 2024 | 0.6200 | 0.6300 | 0.6010 | 0.6090 | 0.6090 | 91,800 |
| 08 Mar 2024 | 0.6190 | 0.6390 | 0.6000 | 0.6290 | 0.6290 | 195,200 |
| 07 Mar 2024 | 0.6140 | 0.6490 | 0.6100 | 0.6110 | 0.6110 | 147,200 |
| 06 Mar 2024 | 0.6250 | 0.6500 | 0.6250 | 0.6390 | 0.6390 | 191,800 |
| 05 Mar 2024 | 0.6500 | 0.6580 | 0.6140 | 0.6220 | 0.6220 | 184,000 |
| 04 Mar 2024 | 0.6700 | 0.6800 | 0.6310 | 0.6500 | 0.6500 | 185,200 |
| 01 Mar 2024 | 0.7000 | 0.7020 | 0.6500 | 0.6800 | 0.6800 | 185,300 |
| 29 Feb 2024 | 0.6910 | 0.7200 | 0.6700 | 0.6800 | 0.6800 | 193,100 |
| 28 Feb 2024 | 0.6900 | 0.7300 | 0.6730 | 0.6850 | 0.6850 | 370,500 |
| 27 Feb 2024 | 0.7300 | 0.7550 | 0.6670 | 0.6800 | 0.6800 | 413,600 |
| 26 Feb 2024 | 0.7400 | 0.8500 | 0.7200 | 0.7200 | 0.7200 | 634,200 |
| 23 Feb 2024 | 0.7400 | 0.8400 | 0.6610 | 0.8210 | 0.8210 | 1,020,800 |
| 22 Feb 2024 | 0.9650 | 0.9900 | 0.7500 | 0.7900 | 0.7900 | 2,885,700 |
| 21 Feb 2024 | 1.7000 | 1.7000 | 0.9300 | 1.1000 | 1.1000 | 64,165,300 |
| 20 Feb 2024 | 0.6360 | 0.6800 | 0.5700 | 0.6520 | 0.6520 | 9,220,400 |
| 16 Feb 2024 | 0.6400 | 0.6510 | 0.5900 | 0.6400 | 0.6400 | 397,200 |
| 15 Feb 2024 | 0.6640 | 0.6800 | 0.6170 | 0.6250 | 0.6250 | 191,300 |
| 14 Feb 2024 | 0.6800 | 0.6900 | 0.6310 | 0.6640 | 0.6640 | 119,500 |
| 13 Feb 2024 | 0.6680 | 0.7400 | 0.6590 | 0.6880 | 0.6880 | 399,200 |
| 12 Feb 2024 | 0.6400 | 0.6900 | 0.6250 | 0.6880 | 0.6880 | 232,200 |
| 09 Feb 2024 | 0.6250 | 0.6480 | 0.6160 | 0.6350 | 0.6350 | 124,900 |
| 08 Feb 2024 | 0.6200 | 0.6300 | 0.6000 | 0.6060 | 0.6060 | 127,400 |
| 07 Feb 2024 | 0.6570 | 0.6570 | 0.6020 | 0.6220 | 0.6220 | 275,800 |
| 06 Feb 2024 | 0.5900 | 0.6400 | 0.5850 | 0.6300 | 0.6300 | 157,300 |
| 05 Feb 2024 | 0.6300 | 0.6500 | 0.5930 | 0.5950 | 0.5950 | 334,800 |
| 02 Feb 2024 | 0.7200 | 0.7200 | 0.6000 | 0.6300 | 0.6300 | 259,400 |
| 01 Feb 2024 | 0.6600 | 0.6900 | 0.6200 | 0.6500 | 0.6500 | 436,900 |
| 31 Jan 2024 | 0.6650 | 0.7280 | 0.6000 | 0.7100 | 0.7100 | 1,019,700 |
| 30 Jan 2024 | 1.0900 | 1.1000 | 0.6600 | 0.7100 | 0.7100 | 13,053,400 |
| 29 Jan 2024 | 1.0000 | 1.0150 | 0.9000 | 0.9560 | 0.9560 | 74,400 |
| 26 Jan 2024 | 0.9600 | 1.0400 | 0.9600 | 0.9940 | 0.9940 | 111,200 |
| 25 Jan 2024 | 1.0000 | 1.0290 | 0.8870 | 0.9370 | 0.9370 | 176,800 |
| 24 Jan 2024 | 1.0130 | 1.0700 | 0.9800 | 1.0000 | 1.0000 | 95,200 |
| 23 Jan 2024 | 1.0800 | 1.0800 | 1.0000 | 1.0300 | 1.0300 | 85,700 |
| 22 Jan 2024 | 1.0700 | 1.1100 | 1.0100 | 1.0700 | 1.0700 | 108,200 |
| 19 Jan 2024 | 1.1300 | 1.1300 | 1.0700 | 1.0900 | 1.0900 | 56,900 |
| 18 Jan 2024 | 1.1800 | 1.2000 | 1.0300 | 1.0900 | 1.0900 | 197,100 |
| 17 Jan 2024 | 1.1500 | 1.1810 | 1.0550 | 1.1700 | 1.1700 | 301,100 |
| 16 Jan 2024 | 1.1800 | 1.3300 | 1.1200 | 1.1400 | 1.1400 | 545,700 |
| 12 Jan 2024 | 1.2600 | 1.3100 | 1.1800 | 1.1800 | 1.1800 | 176,700 |
| 11 Jan 2024 | 1.2500 | 1.6500 | 1.2100 | 1.3300 | 1.3300 | 1,123,400 |
| 10 Jan 2024 | 1.2200 | 1.3100 | 1.2200 | 1.2900 | 1.2900 | 97,300 |
| 09 Jan 2024 | 1.2500 | 1.3000 | 1.2000 | 1.2000 | 1.2000 | 125,700 |
| 08 Jan 2024 | 1.2800 | 1.2900 | 1.2500 | 1.2700 | 1.2700 | 91,200 |
| 05 Jan 2024 | 1.4200 | 1.4200 | 1.2100 | 1.2500 | 1.2500 | 201,700 |
| 04 Jan 2024 | 1.4500 | 1.4900 | 1.2700 | 1.4100 | 1.4100 | 899,700 |
| 03 Jan 2024 | 1.3000 | 1.3000 | 1.2100 | 1.2500 | 1.2500 | 84,500 |
| 02 Jan 2024 | 1.3000 | 1.3600 | 1.2700 | 1.2980 | 1.2980 | 82,800 |
| 29 Dec 2023 | 1.4800 | 1.4800 | 1.2100 | 1.2750 | 1.2750 | 268,800 |
| 28 Dec 2023 | 1.3120 | 1.5600 | 1.2900 | 1.4150 | 1.4150 | 500,100 |
| 27 Dec 2023 | 1.3100 | 1.4000 | 1.2500 | 1.3000 | 1.3000 | 69,700 |
| 26 Dec 2023 | 1.2450 | 1.3500 | 1.2250 | 1.3300 | 1.3300 | 92,700 |
| 22 Dec 2023 | 1.2500 | 1.3200 | 1.1600 | 1.2500 | 1.2500 | 162,400 |
| 21 Dec 2023 | 1.3300 | 1.3890 | 1.2500 | 1.2700 | 1.2700 | 161,000 |
| 20 Dec 2023 | 1.3100 | 1.4000 | 1.2600 | 1.3100 | 1.3100 | 152,200 |
| 19 Dec 2023 | 1.2000 | 1.4600 | 1.1400 | 1.3100 | 1.3100 | 1,187,900 |
| 18 Dec 2023 | 2.5000 | 2.5000 | 1.9500 | 2.1500 | 2.1500 | 251,100 |
| 15 Dec 2023 | 2.7000 | 2.7000 | 2.5200 | 2.5900 | 2.5900 | 43,800 |
| 14 Dec 2023 | 3.3900 | 3.4000 | 2.5800 | 2.7300 | 2.7300 | 190,100 |
| 13 Dec 2023 | 3.1400 | 3.5730 | 3.1400 | 3.4600 | 3.4600 | 50,700 |
| 12 Dec 2023 | 3.7200 | 3.8750 | 3.3500 | 3.5400 | 3.5400 | 72,800 |
| 11 Dec 2023 | 4.0200 | 4.1900 | 3.9150 | 3.9400 | 3.9400 | 30,100 |
| 08 Dec 2023 | 4.3800 | 4.3800 | 3.8600 | 3.9700 | 3.9700 | 45,800 |
| 07 Dec 2023 | 4.8770 | 4.8770 | 4.0300 | 4.1800 | 4.1800 | 89,000 |
| 06 Dec 2023 | 4.9800 | 5.1600 | 4.5950 | 4.8800 | 4.8800 | 21,700 |
| 05 Dec 2023 | 4.8500 | 5.1400 | 4.6500 | 4.6500 | 4.6500 | 2,900 |
| 04 Dec 2023 | 4.8300 | 5.3150 | 4.4000 | 4.7800 | 4.7800 | 69,900 |
| 01 Dec 2023 | 4.6000 | 4.9000 | 4.4700 | 4.8800 | 4.8800 | 17,100 |
| 30 Nov 2023 | 4.9000 | 4.9900 | 4.0300 | 4.7600 | 4.7600 | 96,100 |
| 29 Nov 2023 | 4.0700 | 5.6700 | 4.0300 | 5.4150 | 5.4150 | 99,400 |
| 28 Nov 2023 | 3.9500 | 4.3350 | 3.9500 | 4.2700 | 4.2700 | 28,500 |
| 27 Nov 2023 | 4.1200 | 4.2900 | 3.8500 | 4.0000 | 4.0000 | 45,400 |
| 24 Nov 2023 | 4.1300 | 4.3800 | 4.1300 | 4.2800 | 4.2800 | 12,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.