Breaking News Bar

Business News and Information

Ekso Bionics Holdings Inc (NQ: EKSO )

4.600 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2021 4.680 4.696 4.600 4.600 62,891 -0.09(-2.01%)
Sep 24, 2021 4.610 4.940 4.600 4.694 113,037 +0.02(+0.52%)
Sep 23, 2021 4.450 4.900 4.420 4.670 253,037 +0.21(+4.71%)
Sep 22, 2021 4.890 4.930 4.440 4.460 234,597 -0.48(-9.72%)
Sep 21, 2021 4.470 5.174 4.340 4.940 967,482 +0.52(+11.76%)
Sep 20, 2021 4.410 4.420 4.180 4.420 70,903 -0.14(-3.07%)
Sep 17, 2021 4.350 4.560 4.210 4.560 115,698 +0.23(+5.31%)
Sep 16, 2021 4.150 4.340 4.110 4.330 101,528 +0.21(+5.10%)
Sep 15, 2021 4.010 4.200 4.010 4.120 55,229 +0.09(+2.23%)
Sep 14, 2021 4.400 4.400 4.010 4.030 173,006 -0.38(-8.62%)
Sep 13, 2021 4.500 4.500 4.400 4.410 35,821 -0.09(-2.00%)
Sep 10, 2021 4.570 4.570 4.450 4.500 28,850 -0.03(-0.66%)
Sep 09, 2021 4.510 4.600 4.440 4.530 73,107 -0.02(-0.44%)
Sep 08, 2021 4.690 4.724 4.460 4.550 137,454 -0.15(-3.19%)
Sep 07, 2021 4.750 4.830 4.650 4.700 115,330 -0.06(-1.26%)
Sep 03, 2021 4.710 4.790 4.700 4.760 43,443 +0.05(+1.06%)
Sep 02, 2021 4.700 4.800 4.660 4.710 51,338 -0.07(-1.46%)
Sep 01, 2021 4.780 4.830 4.720 4.780 30,338 +0.00(+0.00%)
Aug 31, 2021 4.650 4.800 4.640 4.780 36,655 +0.14(+3.02%)
Aug 30, 2021 4.680 4.690 4.380 4.640 51,917 -0.02(-0.43%)
Aug 27, 2021 4.610 4.720 4.560 4.660 41,774 +0.03(+0.65%)
Aug 26, 2021 4.580 4.705 4.570 4.630 37,215 +0.04(+0.87%)
Aug 25, 2021 4.540 4.650 4.450 4.590 133,373 +0.06(+1.32%)
Aug 24, 2021 4.350 4.550 4.346 4.530 85,196 +0.17(+3.90%)
Aug 23, 2021 4.320 4.450 4.320 4.360 39,079 +0.11(+2.59%)
Aug 20, 2021 4.040 4.305 4.000 4.250 69,342 +0.17(+4.17%)
Aug 19, 2021 4.220 4.290 4.050 4.080 137,551 -0.19(-4.45%)
Aug 18, 2021 4.330 4.420 4.200 4.270 134,875 -0.07(-1.61%)
Aug 17, 2021 4.560 4.560 4.300 4.340 200,470 -0.26(-5.65%)
Aug 16, 2021 4.780 4.780 4.600 4.600 122,971 -0.19(-3.97%)
Aug 13, 2021 4.860 4.960 4.730 4.790 96,811 -0.08(-1.64%)
Aug 12, 2021 4.970 5.120 4.870 4.870 117,300 -0.13(-2.60%)
Aug 11, 2021 5.070 5.410 4.860 5.000 276,786 -0.10(-1.96%)
Aug 10, 2021 5.030 5.140 4.990 5.100 40,967 +0.03(+0.59%)
Aug 09, 2021 5.010 5.080 4.894 5.070 33,777 +0.03(+0.60%)
Aug 06, 2021 5.070 5.130 4.970 5.040 46,936 -0.05(-0.98%)
Aug 05, 2021 4.900 5.090 4.860 5.090 79,156 +0.19(+3.88%)
Aug 04, 2021 5.060 5.080 4.830 4.900 169,638 -0.18(-3.54%)
Aug 03, 2021 4.970 5.250 4.870 5.080 75,974 +0.14(+2.83%)
Aug 02, 2021 4.850 4.990 4.820 4.940 57,445 +0.08(+1.65%)
Jul 30, 2021 5.010 5.100 4.780 4.860 79,756 -0.09(-1.82%)
Jul 29, 2021 4.890 5.150 4.850 4.950 102,070 +0.08(+1.64%)
Jul 28, 2021 4.840 4.960 4.750 4.870 89,754 +0.03(+0.62%)
Jul 27, 2021 4.880 4.880 4.620 4.840 145,864 -0.01(-0.21%)
Jul 26, 2021 4.750 4.930 4.700 4.850 88,085 +0.24(+5.21%)
Jul 23, 2021 4.690 4.690 4.550 4.610 49,476 -0.08(-1.71%)
Jul 22, 2021 4.720 4.720 4.560 4.690 28,787 -0.03(-0.64%)
Jul 21, 2021 4.850 4.980 4.690 4.720 131,245 +0.00(+0.00%)
Jul 20, 2021 4.620 4.820 4.510 4.720 81,531 +0.10(+2.16%)
Jul 19, 2021 4.560 4.660 4.340 4.620 113,694 +0.00(+0.00%)
Jul 16, 2021 4.660 4.840 4.610 4.620 42,663 -0.04(-0.86%)
Jul 15, 2021 4.710 4.740 4.550 4.660 50,123 -0.08(-1.69%)
Jul 14, 2021 4.970 5.004 4.700 4.740 83,793 -0.23(-4.63%)
Jul 13, 2021 5.100 5.100 4.900 4.970 67,281 -0.12(-2.36%)
Jul 12, 2021 5.160 5.210 4.940 5.090 91,220 -0.09(-1.74%)
Jul 09, 2021 5.150 5.270 5.030 5.180 41,159 +0.04(+0.78%)
Jul 08, 2021 4.870 5.160 4.870 5.140 77,765 +0.10(+1.98%)
Jul 07, 2021 5.260 5.260 5.000 5.040 80,626 -0.21(-4.00%)
Jul 06, 2021 5.470 5.490 5.200 5.250 98,270 -0.28(-5.06%)
Jul 02, 2021 5.600 5.670 5.410 5.530 46,406 +0.00(+0.00%)
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