Breaking News Bar

Business News and Information

Ekso Bionics Holdings Inc (NQ: EKSO )

4.150 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 8.400 8.400 7.694 7.947 17,538 -0.41(-4.90%)
Sep 27, 2019 8.139 8.552 8.100 8.357 12,820 +0.10(+1.25%)
Sep 26, 2019 7.994 8.463 7.950 8.253 27,728 +0.34(+4.28%)
Sep 25, 2019 7.633 8.100 7.516 7.914 17,941 +0.41(+5.52%)
Sep 24, 2019 7.950 7.950 7.500 7.500 24,650 -0.27(-3.46%)
Sep 23, 2019 8.066 8.159 7.665 7.769 17,015 -0.30(-3.68%)
Sep 20, 2019 8.100 8.100 7.572 8.066 24,146 +0.31(+4.04%)
Sep 19, 2019 8.055 8.111 7.650 7.752 27,238 -0.20(-2.49%)
Sep 18, 2019 8.400 8.490 7.950 7.950 29,595 -0.30(-3.65%)
Sep 17, 2019 8.405 8.541 8.117 8.252 28,365 -0.15(-1.77%)
Sep 16, 2019 8.550 8.850 8.400 8.400 34,719 -0.11(-1.30%)
Sep 13, 2019 8.932 8.932 8.100 8.511 31,553 -0.26(-3.01%)
Sep 12, 2019 9.000 9.000 8.444 8.775 45,633 -0.07(-0.85%)
Sep 11, 2019 9.450 9.600 8.700 8.850 47,757 -0.45(-4.84%)
Sep 10, 2019 8.550 9.750 8.250 9.300 122,608 +0.75(+8.77%)
Sep 09, 2019 9.000 9.300 8.400 8.550 39,180 -0.15(-1.72%)
Sep 06, 2019 9.750 11.55 8.640 8.700 197,600 +0.30(+3.55%)
Sep 05, 2019 8.673 8.673 7.537 8.402 28,809 +0.30(+3.72%)
Sep 04, 2019 8.250 8.400 7.350 8.100 46,360 -0.63(-7.18%)
Sep 03, 2019 9.525 9.600 8.275 8.727 67,585 -1.15(-11.62%)
Aug 30, 2019 10.39 11.10 8.700 9.874 115,413 -0.48(-4.64%)
Aug 29, 2019 11.53 11.55 10.35 10.35 35,721 -1.19(-10.29%)
Aug 28, 2019 11.85 12.00 11.40 11.54 11,622 -0.46(-3.81%)
Aug 27, 2019 11.72 12.06 11.70 12.00 11,538 +0.60(+5.26%)
Aug 26, 2019 11.85 12.00 10.50 11.40 23,687 -0.00(-0.01%)
Aug 23, 2019 12.30 12.45 11.26 11.40 18,566 -0.84(-6.87%)
Aug 22, 2019 12.57 12.57 12.00 12.24 8,301 -0.21(-1.66%)
Aug 21, 2019 12.30 12.63 12.00 12.45 13,074 +0.01(+0.08%)
Aug 20, 2019 12.75 12.75 12.30 12.44 14,769 -0.31(-2.44%)
Aug 19, 2019 12.99 12.99 12.45 12.75 15,822 +0.00(+0.00%)
Aug 16, 2019 12.75 12.90 12.38 12.75 17,393 +0.19(+1.49%)
Aug 15, 2019 12.00 13.20 12.00 12.56 39,000 +0.70(+5.89%)
Aug 14, 2019 12.58 12.58 11.55 11.86 20,923 -0.89(-6.95%)
Aug 13, 2019 12.45 12.75 12.45 12.75 19,538 +0.30(+2.41%)
Aug 12, 2019 13.50 13.50 12.29 12.45 20,729 -0.52(-4.04%)
Aug 09, 2019 13.65 13.65 12.70 12.97 27,893 -0.68(-4.96%)
Aug 08, 2019 13.35 13.89 12.15 13.65 40,076 +0.30(+2.24%)
Aug 07, 2019 13.80 13.98 13.35 13.35 19,825 -0.45(-3.25%)
Aug 06, 2019 13.50 13.95 13.50 13.80 19,235 +0.32(+2.36%)
Aug 05, 2019 14.18 14.18 13.20 13.48 44,706 -0.69(-4.90%)
Aug 02, 2019 16.80 17.10 13.05 14.18 121,900 -3.07(-17.82%)
Aug 01, 2019 18.00 18.15 17.25 17.25 18,376 -0.75(-4.17%)
Jul 31, 2019 18.00 18.15 17.85 18.00 29,471 +0.00(+0.00%)
Jul 30, 2019 17.70 18.00 17.25 18.00 15,238 +0.30(+1.69%)
Jul 29, 2019 18.00 18.15 17.70 17.70 12,033 -0.30(-1.67%)
Jul 26, 2019 18.30 18.55 17.55 18.00 12,400 -0.30(-1.64%)
Jul 25, 2019 19.05 19.05 18.15 18.30 9,745 -0.45(-2.40%)
Jul 24, 2019 18.30 18.90 18.00 18.75 16,810 +0.00(+0.00%)
Jul 23, 2019 18.00 18.90 18.00 18.75 10,900 +0.38(+2.04%)
Jul 22, 2019 18.30 18.60 18.00 18.38 11,539 +0.15(+0.82%)
Jul 19, 2019 17.85 18.53 17.55 18.23 18,606 +0.68(+3.85%)
Jul 18, 2019 17.40 18.00 16.95 17.55 19,325 +0.15(+0.86%)
Jul 17, 2019 18.00 18.30 16.80 17.40 39,823 -0.90(-4.92%)
Jul 16, 2019 18.90 18.90 18.00 18.30 33,852 -0.45(-2.40%)
Jul 15, 2019 18.90 19.50 18.45 18.75 11,702 -0.15(-0.79%)
Jul 12, 2019 19.20 19.65 18.75 18.90 13,786 -0.30(-1.56%)
Jul 11, 2019 18.60 19.35 18.45 19.20 20,343 +0.45(+2.40%)
Jul 10, 2019 19.50 19.50 18.60 18.75 14,394 -0.45(-2.34%)
Jul 09, 2019 19.05 19.50 18.45 19.20 12,639 +0.15(+0.79%)
Jul 08, 2019 19.05 19.50 18.45 19.05 20,040 +0.15(+0.79%)
Jul 05, 2019 18.75 19.50 18.75 18.90 16,293 +0.00(+0.00%)
Jul 03, 2019 19.05 19.20 18.75 18.90 20,600 -0.15(-0.79%)
Jul 02, 2019 19.05 19.65 19.05 19.05 18,533 +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