RWLK - ReWalk Robotics Ltd.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 16, 2019 3.4000 3.4000 3.1000 3.2400 3.2400 204,400
Aug 15, 2019 3.1000 3.5800 3.0300 3.3800 3.3800 601,600
Aug 14, 2019 3.1700 3.1850 3.0700 3.1500 3.1500 118,200
Aug 13, 2019 3.2500 3.2600 3.1360 3.2100 3.2100 114,900
Aug 12, 2019 3.4300 3.4300 3.0900 3.2300 3.2300 222,500
Aug 09, 2019 3.3800 3.7200 3.2940 3.3800 3.3800 251,100
Aug 08, 2019 3.3300 3.8900 3.3100 3.4700 3.4700 372,700
Aug 07, 2019 3.4600 3.9000 3.4020 3.7200 3.7200 412,400
Aug 06, 2019 3.5400 3.6390 3.3500 3.4300 3.4300 127,700
Aug 05, 2019 3.5500 3.6200 3.5000 3.5200 3.5200 80,000
Aug 02, 2019 3.5900 3.6890 3.5300 3.6300 3.6300 92,200
Aug 01, 2019 3.8000 3.8000 3.5300 3.6400 3.6400 200,300
Jul 31, 2019 3.9400 3.9400 3.6980 3.7600 3.7600 192,700
Jul 30, 2019 3.7800 3.9400 3.6400 3.9200 3.9200 155,500
Jul 29, 2019 3.8900 3.9500 3.6500 3.7900 3.7900 149,000
Jul 26, 2019 3.5900 3.8800 3.5800 3.8200 3.8200 172,500
Jul 25, 2019 3.7700 3.7700 3.5700 3.6000 3.6000 92,300
Jul 24, 2019 3.8100 3.8800 3.5300 3.8000 3.8000 277,400
Jul 23, 2019 3.9100 3.9800 3.8000 3.8100 3.8100 201,700
Jul 22, 2019 4.0300 4.0800 3.8500 3.9500 3.9500 163,900
Jul 19, 2019 4.0100 4.1390 3.9300 4.0600 4.0600 134,500
Jul 18, 2019 4.2500 4.2790 3.9190 4.0500 4.0500 293,700
Jul 17, 2019 4.2900 4.3500 4.1000 4.2500 4.2500 194,700
Jul 16, 2019 4.4400 4.4900 4.3000 4.3500 4.3500 165,500
Jul 15, 2019 4.6300 4.7420 4.4000 4.4900 4.4900 343,400
Jul 12, 2019 4.7700 4.8100 4.6000 4.6500 4.6500 179,500
Jul 11, 2019 4.8900 5.0500 4.6600 4.7600 4.7600 283,000
Jul 10, 2019 5.0500 5.3000 4.6800 4.9300 4.9300 535,500
Jul 09, 2019 4.5000 5.0700 4.4600 5.0300 5.0300 1,114,100
Jul 08, 2019 4.3800 4.5600 4.3500 4.4600 4.4600 286,800
Jul 05, 2019 4.3000 4.4880 4.3000 4.3500 4.3500 154,800
Jul 03, 2019 4.2800 4.3900 4.2100 4.3500 4.3500 95,800
Jul 02, 2019 4.3500 4.4300 4.2080 4.3000 4.3000 195,300
Jul 01, 2019 4.4600 4.5000 4.3500 4.4300 4.4300 282,600
Jun 28, 2019 4.0700 4.5800 3.8900 4.3500 4.3500 583,000
Jun 27, 2019 3.8800 4.1500 3.8000 4.0200 4.0200 394,300
Jun 26, 2019 4.2300 4.2900 3.8300 3.9000 3.9000 706,700
Jun 25, 2019 4.2600 4.4250 4.2000 4.2000 4.2000 414,700
Jun 24, 2019 4.5200 4.6310 4.2200 4.2900 4.2900 346,400
Jun 21, 2019 4.5700 4.7400 4.4500 4.5000 4.5000 341,800
Jun 20, 2019 4.7700 4.8400 4.5100 4.6200 4.6200 435,500
Jun 19, 2019 4.7000 4.9900 4.5200 4.7700 4.7700 537,300
Jun 18, 2019 5.1600 5.2500 4.6600 4.7100 4.7100 1,067,600
Jun 17, 2019 5.5300 5.7500 5.1400 5.1400 5.1400 1,687,800
Jun 14, 2019 5.3800 5.4000 5.1500 5.2100 5.2100 410,700
Jun 13, 2019 5.3400 5.5800 5.2000 5.4600 5.4600 467,700
Jun 12, 2019 5.3000 5.7300 5.1300 5.1800 5.1800 1,045,800
Jun 11, 2019 5.4900 5.6000 5.1500 5.3900 5.3900 920,200
Jun 10, 2019 5.9000 6.5000 5.4000 5.6000 5.6000 2,826,500
Jun 07, 2019 5.3500 7.1000 5.2710 6.8300 6.8300 5,142,600
Jun 06, 2019 7.0100 7.1790 5.2500 5.2500 5.2500 4,016,600
Jun 05, 2019 7.9300 10.0800 6.7600 7.4000 7.4000 30,503,700
Jun 04, 2019 3.1500 3.4000 3.1500 3.3200 3.3200 1,854,900
Jun 03, 2019 3.6000 3.6700 3.0700 3.1500 3.1500 204,800
May 31, 2019 3.6300 3.8300 3.5000 3.5500 3.5500 357,500
May 30, 2019 3.9700 3.9700 3.4000 3.8700 3.8700 691,500
May 29, 2019 3.3500 4.2000 3.1200 4.0800 4.0800 4,294,200
May 28, 2019 3.0300 3.0550 2.9500 2.9700 2.9700 68,400
May 24, 2019 2.9600 3.0400 2.9000 2.9500 2.9500 61,700
May 23, 2019 3.0800 3.1000 2.8600 2.8800 2.8800 73,500
May 22, 2019 2.9800 3.0800 2.8600 3.0100 3.0100 180,200
May 21, 2019 2.7500 3.0400 2.7220 2.9400 2.9400 172,700
May 20, 2019 2.6100 2.7800 2.6000 2.7100 2.7100 99,700
May 17, 2019 2.5400 2.6300 2.5200 2.5400 2.5400 71,800
May 16, 2019 2.7000 2.8400 2.5900 2.5900 2.5900 127,700
May 15, 2019 2.7000 2.7300 2.6400 2.7200 2.7200 74,400
May 14, 2019 2.6900 2.8300 2.6900 2.7500 2.7500 97,400
May 13, 2019 2.7300 2.7390 2.4600 2.7000 2.7000 196,500
May 10, 2019 3.0200 3.1340 2.7000 2.7400 2.7400 370,100
May 09, 2019 3.2800 3.3400 3.0800 3.1000 3.1000 218,700
May 08, 2019 3.5700 3.6380 3.3700 3.3800 3.3800 99,900
May 07, 2019 3.8800 3.8830 3.5000 3.6200 3.6200 154,400
May 06, 2019 3.6600 3.8900 3.5600 3.7100 3.7100 334,600
May 03, 2019 3.7500 3.9300 3.6300 3.7600 3.7600 197,500
May 02, 2019 3.8400 3.9500 3.5500 3.7100 3.7100 273,900
May 01, 2019 3.5100 4.0500 3.4770 3.8700 3.8700 842,000
Apr 30, 2019 3.5800 3.6780 3.3800 3.4500 3.4500 155,700
Apr 29, 2019 3.4400 3.6300 3.3700 3.5600 3.5600 189,300
Apr 26, 2019 3.5500 3.5500 3.3200 3.4800 3.4800 171,000
Apr 25, 2019 3.7400 3.7500 3.4300 3.5100 3.5100 1,035,500
Apr 24, 2019 3.4000 3.4000 3.2100 3.3200 3.3200 125,600
Apr 23, 2019 3.3100 3.4500 3.1500 3.4000 3.4000 237,300
Apr 22, 2019 3.4800 3.4950 3.2400 3.3100 3.3100 243,200
Apr 18, 2019 3.6000 3.6200 3.3000 3.4800 3.4800 381,200
Apr 17, 2019 3.7800 3.8700 3.5000 3.6300 3.6300 1,046,700
Apr 16, 2019 4.1000 4.5800 3.6600 3.8000 3.8000 18,217,200
Apr 15, 2019 3.6100 3.6190 3.2700 3.3800 3.3800 296,800
Apr 12, 2019 3.9000 3.9500 3.6000 3.6000 3.6000 324,100
Apr 11, 2019 3.7300 4.0100 3.6800 3.9300 3.9300 437,800
Apr 10, 2019 3.9000 3.9000 3.6600 3.7700 3.7700 184,800
Apr 09, 2019 4.0000 4.0500 3.8100 3.9000 3.9000 256,700
Apr 08, 2019 4.0000 4.1460 3.8700 4.0000 4.0000 346,400
Apr 05, 2019 4.3700 4.3700 3.8000 3.9800 3.9800 406,700
Apr 04, 2019 4.6000 4.6000 4.1500 4.2600 4.2600 925,900
Apr 03, 2019 5.2100 5.6800 5.0500 5.1400 5.1400 775,500
Apr 02, 2019 4.8300 5.4000 4.7800 5.3400 5.3400 515,800
Apr 01, 2019 4.4300 5.4900 4.2500 5.3000 5.3000 1,790,900
Apr 01, 2019 25/1 Stock Split
Mar 29, 2019 5.5750 5.7250 5.1250 5.4000 5.4000 154,900
Mar 28, 2019 5.5000 5.8000 5.5000 5.7250 5.7250 151,800
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...