Ekso Bionics Holdings Inc (NQ: EKSO )

5.670 USD +0.160 (+2.90%)
Official Closing Price Updated: 5:51 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2020 5.430 5.700 5.320 5.670 59,302 +0.16(+2.90%)
Dec 01, 2020 5.730 5.940 5.303 5.510 201,662 -0.22(-3.84%)
Nov 30, 2020 5.720 5.850 5.420 5.730 110,334 +0.01(+0.17%)
Nov 27, 2020 5.740 5.860 5.660 5.720 43,700 -0.01(-0.17%)
Nov 25, 2020 5.800 5.860 5.600 5.730 73,200 -0.05(-0.87%)
Nov 24, 2020 5.850 6.200 5.700 5.780 293,055 +0.51(+9.68%)
Nov 23, 2020 5.550 5.570 5.000 5.270 156,641 +0.09(+1.74%)
Nov 20, 2020 4.720 5.309 4.650 5.180 206,300 +0.47(+9.98%)
Nov 19, 2020 4.610 4.810 4.440 4.710 70,808 +0.07(+1.51%)
Nov 18, 2020 4.720 4.750 4.530 4.640 39,613 -0.05(-1.07%)
Nov 17, 2020 4.730 4.790 4.450 4.690 62,360 +0.07(+1.52%)
Nov 16, 2020 4.660 4.819 4.610 4.620 58,946 +0.02(+0.43%)
Nov 13, 2020 4.620 4.690 4.480 4.600 62,400 +0.06(+1.32%)
Nov 12, 2020 4.560 4.629 4.480 4.540 29,224 -0.01(-0.22%)
Nov 11, 2020 4.500 4.620 4.370 4.550 37,620 +0.13(+2.94%)
Nov 10, 2020 4.650 4.820 4.370 4.420 97,719 -0.24(-5.15%)
Nov 09, 2020 4.250 4.670 4.100 4.660 196,246 +0.51(+12.29%)
Nov 06, 2020 4.190 4.190 4.070 4.150 39,300 -0.04(-0.95%)
Nov 05, 2020 4.250 4.250 4.040 4.190 52,857 +0.02(+0.48%)
Nov 04, 2020 4.360 4.360 4.050 4.170 34,241 +0.01(+0.24%)
Nov 03, 2020 4.060 4.480 4.060 4.160 60,095 +0.11(+2.72%)
Nov 02, 2020 4.070 4.180 4.000 4.050 57,599 -0.02(-0.49%)
Oct 30, 2020 4.200 4.310 3.960 4.070 113,000 -0.11(-2.63%)
Oct 29, 2020 4.390 4.390 4.030 4.180 131,667 +0.04(+0.97%)
Oct 28, 2020 4.300 4.320 4.000 4.140 108,941 -0.24(-5.48%)
Oct 27, 2020 4.550 4.550 4.350 4.380 59,523 -0.15(-3.31%)
Oct 26, 2020 4.760 4.760 4.420 4.530 51,140 -0.23(-4.83%)
Oct 23, 2020 4.570 4.820 4.510 4.760 64,900 +0.30(+6.73%)
Oct 22, 2020 4.410 4.580 4.410 4.460 24,865 +0.04(+0.90%)
Oct 21, 2020 4.570 4.640 4.320 4.420 69,848 -0.16(-3.49%)
Oct 20, 2020 4.620 4.780 4.580 4.580 66,570 +0.00(+0.00%)
Oct 19, 2020 4.760 4.990 4.580 4.580 38,591 -0.10(-2.14%)
Oct 16, 2020 4.830 5.052 4.660 4.680 60,800 -0.19(-3.90%)
Oct 15, 2020 4.820 4.990 4.800 4.870 37,042 -0.08(-1.62%)
Oct 14, 2020 5.030 5.120 4.800 4.950 77,288 -0.08(-1.59%)
Oct 13, 2020 5.310 5.400 4.970 5.030 92,891 -0.26(-4.91%)
Oct 12, 2020 5.110 5.370 5.110 5.290 40,735 +0.21(+4.13%)
Oct 09, 2020 5.070 5.500 5.050 5.080 110,500 +0.04(+0.79%)
Oct 08, 2020 4.720 5.060 4.700 5.040 92,770 +0.36(+7.69%)
Oct 07, 2020 4.440 4.700 4.420 4.680 101,613 +0.30(+6.85%)
Oct 06, 2020 4.450 4.590 4.380 4.380 63,163 -0.12(-2.67%)
Oct 05, 2020 4.490 4.700 4.470 4.500 68,755 +0.11(+2.51%)
Oct 02, 2020 4.260 4.440 4.250 4.390 50,800 -0.03(-0.68%)
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.