Ekso Bionics Holdings Inc (NQ: EKSO )

1.250 -0.030 (-2.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 1.960 2.050 1.860 1.900 39,730 -0.07(-3.55%)
Feb 28, 2024 1.990 2.042 1.930 1.970 33,849 +0.00(+0.00%)
Feb 27, 2024 1.950 2.110 1.900 1.970 88,656 +0.03(+1.55%)
Feb 26, 2024 1.930 1.950 1.850 1.940 59,698 +0.02(+1.04%)
Feb 23, 2024 1.910 1.950 1.890 1.920 39,169 +0.00(+0.00%)
Feb 22, 2024 1.820 1.980 1.820 1.920 51,284 +0.10(+5.49%)
Feb 21, 2024 1.890 1.890 1.790 1.820 76,061 -0.08(-4.21%)
Feb 20, 2024 2.010 2.050 1.800 1.900 209,340 -0.14(-6.86%)
Feb 16, 2024 2.000 2.104 1.990 2.040 37,208 +0.00(+0.00%)
Feb 15, 2024 2.060 2.119 1.980 2.040 47,592 -0.03(-1.45%)
Feb 14, 2024 2.140 2.209 2.040 2.070 50,250 -0.07(-3.27%)
Feb 13, 2024 2.190 2.320 2.090 2.140 45,941 -0.05(-2.28%)
Feb 12, 2024 2.080 2.250 2.080 2.190 84,385 +0.09(+4.29%)
Feb 09, 2024 2.020 2.110 2.020 2.100 180,897 +0.08(+3.96%)
Feb 08, 2024 2.080 2.110 2.000 2.020 54,559 -0.07(-3.35%)
Feb 07, 2024 1.970 2.100 1.951 2.090 158,858 +0.06(+2.96%)
Feb 06, 2024 2.140 2.180 1.980 2.030 335,758 -0.13(-6.02%)
Feb 05, 2024 2.180 2.180 2.000 2.160 67,494 +0.02(+0.93%)
Feb 02, 2024 2.170 2.220 2.090 2.140 55,745 -0.08(-3.60%)
Feb 01, 2024 2.270 2.290 2.170 2.220 123,534 -0.07(-3.06%)
Jan 31, 2024 2.120 2.350 2.120 2.290 365,412 +0.25(+12.25%)
Jan 30, 2024 1.850 2.070 1.700 2.040 317,492 +0.28(+15.91%)
Jan 29, 2024 2.200 2.250 1.650 1.760 648,694 -0.46(-20.72%)
Jan 26, 2024 2.350 2.389 2.150 2.220 80,763 -0.03(-1.33%)
Jan 25, 2024 2.400 2.419 2.200 2.250 130,466 -0.12(-5.06%)
Jan 24, 2024 2.490 2.490 2.350 2.370 97,856 -0.13(-5.20%)
Jan 23, 2024 2.400 2.500 2.320 2.500 169,603 +0.13(+5.49%)
Jan 22, 2024 2.220 2.400 2.110 2.370 183,251 +0.27(+12.86%)
Jan 19, 2024 2.120 2.192 2.020 2.100 105,694 -0.05(-2.33%)
Jan 18, 2024 2.230 2.250 2.110 2.150 62,817 -0.05(-2.27%)
Jan 17, 2024 2.100 2.200 1.885 2.200 180,271 +0.17(+8.37%)
Jan 16, 2024 1.660 2.090 1.670 2.030 205,313 +0.36(+21.56%)
Jan 12, 2024 2.040 2.040 1.650 1.670 264,835 -0.33(-16.50%)
Jan 11, 2024 1.870 2.200 1.770 2.000 883,042 -0.15(-7.19%)
Jan 10, 2024 3.000 3.030 2.150 2.155 432,797 -0.84(-27.93%)
Jan 09, 2024 2.600 3.015 2.600 2.990 190,681 +0.39(+15.00%)
Jan 08, 2024 2.600 2.690 2.400 2.600 126,706 -0.02(-0.76%)
Jan 05, 2024 2.450 2.670 2.450 2.620 157,366 +0.12(+4.80%)
Jan 04, 2024 2.660 2.724 2.350 2.500 143,045 -0.11(-4.21%)
Jan 03, 2024 3.110 3.110 2.400 2.610 519,225 -0.49(-15.81%)
Jan 02, 2024 2.540 3.128 2.510 3.100 636,582 +0.60(+24.00%)
Dec 29, 2023 1.880 2.700 1.880 2.500 790,620 +0.62(+32.98%)
Dec 28, 2023 1.680 1.880 1.670 1.880 174,332 +0.21(+12.57%)
Dec 27, 2023 1.700 1.720 1.650 1.670 65,337 -0.04(-2.34%)
Dec 26, 2023 1.670 1.738 1.670 1.710 50,074 +0.02(+1.18%)
Dec 22, 2023 1.710 1.710 1.600 1.690 102,692 +0.09(+5.62%)
Dec 21, 2023 1.680 1.680 1.510 1.600 80,022 -0.08(-4.76%)
Dec 20, 2023 1.570 1.700 1.550 1.680 96,307 +0.11(+7.01%)
Dec 19, 2023 1.420 1.590 1.370 1.570 157,725 +0.18(+12.95%)
Dec 18, 2023 1.310 1.396 1.290 1.390 64,690 +0.05(+3.73%)
Dec 15, 2023 1.230 1.415 1.230 1.340 182,639 +0.13(+10.74%)
Dec 14, 2023 1.270 1.270 1.210 1.210 63,230 +0.05(+4.31%)
Dec 13, 2023 1.370 1.378 1.160 1.160 226,095 -0.21(-15.02%)
Dec 12, 2023 1.350 1.434 1.350 1.365 68,117 +0.01(+1.11%)
Dec 11, 2023 1.450 1.510 1.282 1.350 224,269 -0.12(-8.16%)
Dec 08, 2023 1.500 1.568 1.450 1.470 95,754 -0.03(-2.00%)
Dec 07, 2023 1.590 1.590 1.480 1.500 126,574 -0.06(-3.85%)
Dec 06, 2023 1.620 1.680 1.560 1.560 54,856 -0.10(-6.02%)
Dec 05, 2023 1.550 1.700 1.550 1.660 95,243 +0.05(+3.11%)
Dec 04, 2023 1.740 1.750 1.500 1.610 140,343 -0.14(-8.00%)
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.