Breaking News Bar

Business News and Information

Ekso Bionics Holdings Inc (NQ: EKSO )

3.950 USD -0.120 (-2.95%)
Streaming Delayed Price Updated: 3:05 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 4.060 4.140 4.050 4.070 35,450 -0.00(-0.12%)
Oct 20, 2021 4.150 4.150 4.050 4.075 165,830 -0.04(-0.85%)
Oct 19, 2021 4.150 4.390 4.090 4.110 427,042 -0.04(-0.96%)
Oct 18, 2021 4.100 4.270 4.050 4.150 56,403 +0.03(+0.73%)
Oct 15, 2021 4.160 4.240 4.100 4.120 37,491 -0.03(-0.72%)
Oct 14, 2021 4.220 4.380 4.120 4.150 50,825 -0.01(-0.24%)
Oct 13, 2021 4.230 4.250 4.130 4.160 32,203 -0.03(-0.72%)
Oct 12, 2021 4.220 4.240 4.120 4.190 58,322 -0.05(-1.18%)
Oct 11, 2021 4.250 4.290 4.170 4.240 45,578 -0.05(-1.17%)
Oct 08, 2021 4.360 4.400 4.250 4.290 26,192 -0.04(-0.92%)
Oct 07, 2021 4.310 4.385 4.210 4.330 25,994 +0.06(+1.41%)
Oct 06, 2021 4.250 4.310 4.150 4.270 37,432 -0.03(-0.70%)
Oct 05, 2021 4.390 4.450 4.250 4.300 49,259 -0.10(-2.27%)
Oct 04, 2021 4.650 4.680 4.370 4.400 39,241 -0.30(-6.38%)
Oct 01, 2021 4.600 4.750 4.490 4.700 55,102 +0.08(+1.73%)
Sep 30, 2021 4.330 4.670 4.250 4.620 90,290 +0.32(+7.44%)
Sep 29, 2021 4.400 4.470 4.260 4.300 106,631 -0.10(-2.27%)
Sep 28, 2021 4.630 4.650 4.400 4.400 89,142 -0.20(-4.35%)
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%)
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