Breaking News Bar

Business News and Information

Ekso Bionics Holdings Inc (NQ: EKSO )

3.989 USD +0.039 (+0.99%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 5.580 5.690 5.420 5.500 30,945 -0.08(-1.43%)
Jun 29, 2021 5.700 5.780 5.570 5.580 45,198 -0.16(-2.79%)
Jun 28, 2021 5.810 5.850 5.610 5.740 79,023 -0.14(-2.38%)
Jun 25, 2021 5.470 5.880 5.400 5.880 181,265 +0.39(+7.10%)
Jun 24, 2021 5.340 5.500 5.280 5.490 72,529 +0.20(+3.78%)
Jun 23, 2021 5.170 5.350 5.150 5.290 58,981 +0.08(+1.54%)
Jun 22, 2021 5.270 5.270 5.030 5.210 105,720 -0.05(-0.95%)
Jun 21, 2021 5.420 5.420 5.210 5.260 57,140 -0.15(-2.77%)
Jun 18, 2021 5.450 5.500 5.310 5.410 68,161 -0.11(-1.99%)
Jun 17, 2021 5.490 5.540 5.400 5.520 66,027 +0.03(+0.55%)
Jun 16, 2021 5.510 5.510 5.230 5.490 130,642 +0.03(+0.55%)
Jun 15, 2021 5.760 5.760 5.380 5.460 139,327 -0.30(-5.21%)
Jun 14, 2021 5.790 5.900 5.760 5.760 72,818 +0.00(+0.00%)
Jun 11, 2021 5.730 5.850 5.660 5.760 85,904 +0.03(+0.52%)
Jun 10, 2021 5.710 5.800 5.430 5.730 122,601 +0.08(+1.42%)
Jun 09, 2021 5.470 6.100 5.470 5.650 881,993 +0.21(+3.86%)
Jun 08, 2021 5.590 5.635 5.400 5.440 178,371 -0.10(-1.81%)
Jun 07, 2021 5.400 5.630 5.350 5.540 79,488 +0.17(+3.17%)
Jun 04, 2021 5.320 5.450 5.280 5.370 50,957 +0.08(+1.51%)
Jun 03, 2021 5.340 5.480 5.250 5.290 96,354 -0.19(-3.47%)
Jun 02, 2021 5.490 5.560 5.410 5.480 78,432 -0.03(-0.54%)
Jun 01, 2021 5.750 5.770 5.430 5.510 91,716 -0.17(-2.99%)
May 28, 2021 5.820 5.880 5.570 5.680 64,457 -0.10(-1.73%)
May 27, 2021 5.740 5.840 5.685 5.780 76,367 +0.10(+1.76%)
May 26, 2021 5.550 5.700 5.500 5.680 61,091 +0.14(+2.53%)
May 25, 2021 5.680 5.680 5.450 5.540 76,444 -0.07(-1.25%)
May 24, 2021 5.690 5.730 5.540 5.610 47,805 -0.07(-1.23%)
May 21, 2021 5.560 5.710 5.480 5.680 72,493 +0.14(+2.53%)
May 20, 2021 5.440 5.600 5.400 5.540 39,071 +0.13(+2.40%)
May 19, 2021 5.400 5.500 5.120 5.410 78,553 -0.12(-2.17%)
May 18, 2021 5.270 5.650 5.270 5.530 91,169 +0.23(+4.34%)
May 17, 2021 5.140 5.310 5.110 5.300 43,344 +0.12(+2.32%)
May 14, 2021 5.050 5.325 5.050 5.180 94,683 +0.16(+3.19%)
May 13, 2021 5.200 5.274 4.930 5.020 139,942 -0.14(-2.71%)
May 12, 2021 5.390 5.450 5.060 5.160 236,628 -0.37(-6.69%)
May 11, 2021 5.000 6.130 4.760 5.530 4,042,109 +0.39(+7.59%)
May 10, 2021 5.340 5.440 5.100 5.140 103,739 -0.28(-5.17%)
May 07, 2021 5.480 5.600 5.260 5.420 63,968 -0.05(-0.91%)
May 06, 2021 5.500 5.610 5.170 5.470 110,064 -0.03(-0.55%)
May 05, 2021 5.480 5.509 5.300 5.500 104,860 +0.04(+0.73%)
May 04, 2021 5.650 5.740 5.400 5.460 148,475 -0.32(-5.54%)
May 03, 2021 5.630 5.780 5.470 5.780 678,166 +0.07(+1.23%)
Apr 30, 2021 5.140 5.930 5.100 5.710 530,400 +0.59(+11.52%)
Apr 29, 2021 5.590 5.640 5.060 5.120 521,224 -0.47(-8.41%)
Apr 28, 2021 5.690 5.690 5.495 5.590 154,396 -0.06(-1.06%)
Apr 27, 2021 5.950 5.950 5.500 5.650 195,571 -0.16(-2.75%)
Apr 26, 2021 5.710 5.850 5.650 5.810 110,566 +0.11(+1.93%)
Apr 23, 2021 5.560 5.730 5.490 5.700 71,400 +0.19(+3.45%)
Apr 22, 2021 5.610 5.710 5.370 5.510 74,019 -0.09(-1.61%)
Apr 21, 2021 5.120 5.660 5.100 5.600 93,014 +0.40(+7.69%)
Apr 20, 2021 5.250 5.250 5.090 5.200 98,754 -0.07(-1.33%)
Apr 19, 2021 5.270 5.380 5.020 5.270 267,560 -0.19(-3.48%)
Apr 16, 2021 5.650 5.650 5.400 5.460 193,300 -0.25(-4.38%)
Apr 15, 2021 6.400 6.400 5.670 5.710 389,176 -0.77(-11.88%)
Apr 14, 2021 6.360 6.480 5.850 6.480 346,821 +0.16(+2.53%)
Apr 13, 2021 6.820 6.900 6.200 6.320 486,698 -0.72(-10.23%)
Apr 12, 2021 6.470 7.170 6.310 7.040 1,908,188 +0.52(+7.98%)
Apr 09, 2021 5.880 7.080 5.750 6.520 4,292,700 +0.56(+9.40%)
Apr 08, 2021 5.960 6.080 5.710 5.960 165,574 +0.04(+0.68%)
Apr 07, 2021 6.230 6.360 5.860 5.920 182,711 -0.34(-5.43%)
Apr 06, 2021 6.250 6.450 6.090 6.260 196,682 +0.05(+0.81%)
Apr 05, 2021 6.440 6.550 6.070 6.210 187,280 -0.14(-2.20%)
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