Breaking News Bar

Business News and Information

Ekso Bionics Holdings Inc (NQ: EKSO )

3.900 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 6.000 6.180 5.830 6.170 96,868 +0.27(+4.58%)
Mar 30, 2021 5.780 5.910 5.550 5.900 108,419 +0.01(+0.17%)
Mar 29, 2021 6.250 6.320 5.760 5.890 165,147 -0.33(-5.31%)
Mar 26, 2021 6.530 6.530 6.090 6.220 67,100 -0.28(-4.31%)
Mar 25, 2021 6.000 6.500 5.900 6.500 158,052 +0.34(+5.52%)
Mar 24, 2021 6.430 6.880 6.120 6.160 469,534 -0.12(-1.91%)
Mar 23, 2021 6.810 6.890 6.220 6.280 179,097 -0.60(-8.72%)
Mar 22, 2021 7.150 7.150 6.730 6.880 123,663 +0.02(+0.29%)
Mar 19, 2021 7.160 7.270 6.860 6.860 313,700 -0.23(-3.24%)
Mar 18, 2021 7.310 7.520 7.050 7.090 205,564 -0.31(-4.19%)
Mar 17, 2021 7.270 7.530 7.100 7.400 149,815 +0.03(+0.41%)
Mar 16, 2021 7.210 7.450 7.030 7.370 126,322 +0.27(+3.80%)
Mar 15, 2021 7.380 7.430 7.050 7.100 134,569 -0.20(-2.74%)
Mar 12, 2021 7.200 7.300 7.030 7.300 94,900 -0.02(-0.27%)
Mar 11, 2021 6.870 7.370 6.800 7.320 158,057 +0.68(+10.24%)
Mar 10, 2021 6.950 7.060 6.580 6.640 128,962 -0.04(-0.60%)
Mar 09, 2021 6.110 6.730 6.110 6.680 234,719 +0.66(+10.96%)
Mar 08, 2021 5.830 6.400 5.660 6.020 407,245 +0.15(+2.56%)
Mar 05, 2021 6.020 6.090 5.100 5.870 331,700 -0.05(-0.84%)
Mar 04, 2021 6.600 6.750 5.700 5.920 503,003 -0.93(-13.58%)
Mar 03, 2021 7.300 7.430 6.750 6.850 207,571 -0.41(-5.65%)
Mar 02, 2021 7.250 7.640 7.150 7.260 148,443 +0.22(+3.12%)
Mar 01, 2021 7.310 7.530 6.910 7.040 259,925 -0.11(-1.54%)
Feb 26, 2021 6.770 7.390 6.500 7.150 406,600 -0.01(-0.14%)
Feb 25, 2021 8.080 8.160 7.100 7.160 447,841 -0.80(-10.05%)
Feb 24, 2021 7.970 8.330 7.890 7.960 235,428 +0.12(+1.53%)
Feb 23, 2021 8.300 8.400 7.300 7.840 622,886 -1.17(-12.99%)
Feb 22, 2021 9.150 9.210 8.530 9.010 482,215 -0.21(-2.28%)
Feb 19, 2021 8.630 9.500 8.560 9.220 747,700 +1.07(+13.13%)
Feb 18, 2021 9.470 9.600 8.120 8.150 990,843 -1.77(-17.84%)
Feb 17, 2021 10.00 10.01 9.350 9.920 479,268 +0.12(+1.22%)
Feb 16, 2021 10.15 10.43 9.700 9.800 978,724 +0.18(+1.87%)
Feb 12, 2021 9.640 9.820 9.400 9.620 705,600 +0.01(+0.10%)
Feb 11, 2021 10.21 10.25 9.320 9.610 814,725 -0.26(-2.63%)
Feb 10, 2021 10.42 10.44 9.500 9.870 1,315,783 -0.31(-3.05%)
Feb 09, 2021 10.36 10.50 9.710 10.18 4,729,852 -2.89(-22.11%)
Feb 08, 2021 10.70 14.98 10.70 13.07 843,813 +2.64(+25.31%)
Feb 05, 2021 10.26 10.45 9.700 10.43 244,900 +0.86(+8.99%)
Feb 04, 2021 9.730 10.39 9.430 9.570 288,411 -0.07(-0.73%)
Feb 03, 2021 9.100 9.850 8.820 9.640 139,046 +0.48(+5.24%)
Feb 02, 2021 9.130 9.590 9.080 9.160 158,459 +0.20(+2.23%)
Feb 01, 2021 8.990 9.160 8.500 8.960 120,268 +0.20(+2.28%)
Jan 29, 2021 9.110 9.420 8.690 8.760 148,100 -0.54(-5.81%)
Jan 28, 2021 8.750 9.490 8.730 9.300 106,178 +0.53(+6.04%)
Jan 27, 2021 9.050 9.900 8.600 8.770 230,562 -0.64(-6.80%)
Jan 26, 2021 10.54 10.54 8.950 9.410 405,250 -1.04(-9.95%)
Jan 25, 2021 10.39 11.10 9.970 10.45 537,072 +0.45(+4.50%)
Jan 22, 2021 9.360 10.62 9.120 10.00 402,000 +0.65(+6.95%)
Jan 21, 2021 8.850 9.400 8.450 9.350 220,474 +0.50(+5.65%)
Jan 20, 2021 8.800 9.140 8.460 8.850 244,805 +0.17(+1.96%)
Jan 19, 2021 8.430 8.850 8.340 8.680 174,916 +0.50(+6.11%)
Jan 15, 2021 8.510 8.600 8.040 8.180 146,600 +0.14(+1.74%)
Jan 14, 2021 8.580 9.330 7.950 8.040 439,325 -0.85(-9.56%)
Jan 13, 2021 9.230 9.670 8.770 8.890 322,582 -0.34(-3.68%)
Jan 12, 2021 8.740 9.380 8.560 9.230 398,613 +0.03(+0.33%)
Jan 11, 2021 7.679 9.440 7.350 9.200 1,405,863 +2.28(+32.95%)
Jan 08, 2021 6.820 6.960 6.700 6.920 106,000 +0.42(+6.46%)
Jan 07, 2021 6.410 6.650 6.400 6.500 56,867 +0.12(+1.88%)
Jan 06, 2021 6.570 6.640 6.320 6.380 68,415 -0.10(-1.54%)
Jan 05, 2021 6.330 6.630 6.330 6.480 52,998 +0.15(+2.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear