Ekso Bionics Holdings Inc (NQ: EKSO )

1.370 -0.050 (-3.52%)
Streaming Delayed Price Updated: 12:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 4.952 4.952 4.200 4.479 110,106 -0.62(-12.18%)
Feb 27, 2020 5.550 5.550 4.650 5.100 81,725 -0.49(-8.70%)
Feb 26, 2020 5.850 5.851 5.476 5.586 54,302 -0.20(-3.50%)
Feb 25, 2020 6.063 6.375 5.551 5.788 183,413 +0.21(+3.74%)
Feb 24, 2020 5.475 5.699 5.475 5.580 35,325 -0.11(-1.98%)
Feb 21, 2020 5.662 5.847 5.625 5.692 40,026 +0.05(+0.82%)
Feb 20, 2020 5.625 5.720 5.550 5.646 22,703 +0.09(+1.57%)
Feb 19, 2020 5.625 5.627 5.490 5.559 30,427 +0.02(+0.35%)
Feb 18, 2020 5.550 5.697 5.520 5.540 23,325 +0.03(+0.63%)
Feb 14, 2020 5.493 5.550 5.475 5.505 22,473 -0.04(-0.81%)
Feb 13, 2020 5.550 5.550 5.550 5.550 18,434 +0.03(+0.54%)
Feb 12, 2020 5.550 5.700 5.452 5.520 21,563 +0.03(+0.46%)
Feb 11, 2020 5.733 5.733 5.430 5.495 16,563 +0.00(+0.05%)
Feb 10, 2020 5.850 5.850 5.430 5.492 29,671 -0.16(-2.89%)
Feb 07, 2020 6.000 6.000 5.506 5.655 31,526 -0.16(-2.68%)
Feb 06, 2020 5.850 5.994 5.700 5.811 54,592 +0.08(+1.41%)
Feb 05, 2020 5.702 5.850 5.699 5.730 25,786 +0.13(+2.25%)
Feb 04, 2020 5.550 6.000 5.475 5.604 116,908 +0.14(+2.50%)
Feb 03, 2020 5.550 5.822 5.430 5.468 39,976 -0.06(-1.03%)
Jan 31, 2020 5.843 5.850 5.420 5.524 48,346 -0.33(-5.56%)
Jan 30, 2020 5.827 5.910 5.266 5.850 251,756 -0.45(-7.14%)
Jan 29, 2020 6.300 6.600 6.150 6.300 184,983 +0.15(+2.44%)
Jan 28, 2020 5.550 6.150 5.400 6.150 193,375 +0.70(+12.92%)
Jan 27, 2020 5.550 5.603 5.431 5.447 27,566 -0.18(-3.20%)
Jan 24, 2020 5.700 5.721 5.403 5.627 38,306 +0.02(+0.29%)
Jan 23, 2020 5.700 5.730 5.601 5.610 34,619 -0.13(-2.22%)
Jan 22, 2020 5.685 5.848 5.685 5.737 52,083 -0.04(-0.65%)
Jan 21, 2020 5.700 5.775 5.535 5.775 59,928 +0.30(+5.48%)
Jan 17, 2020 5.700 5.803 5.385 5.475 92,906 -0.26(-4.58%)
Jan 16, 2020 5.850 6.093 5.678 5.737 71,201 -0.01(-0.10%)
Jan 15, 2020 5.850 5.946 5.625 5.744 85,242 -0.09(-1.49%)
Jan 14, 2020 5.400 5.923 5.325 5.830 137,391 +0.58(+11.06%)
Jan 13, 2020 5.700 5.700 5.250 5.250 129,431 -0.30(-5.46%)
Jan 10, 2020 6.300 6.372 5.553 5.553 172,133 -0.37(-6.25%)
Jan 09, 2020 6.000 6.075 5.850 5.923 49,604 -0.23(-3.68%)
Jan 08, 2020 5.850 6.300 5.850 6.150 76,086 +0.15(+2.50%)
Jan 07, 2020 6.150 6.600 5.850 6.000 95,942 -0.15(-2.44%)
Jan 06, 2020 5.850 6.300 5.700 6.150 169,607 +0.45(+7.89%)
Jan 03, 2020 5.925 6.060 5.686 5.700 136,986 -0.30(-5.00%)
Jan 02, 2020 6.143 6.143 5.682 6.000 130,167 +0.13(+2.30%)
Dec 31, 2019 6.015 6.150 5.850 5.865 63,046 -0.15(-2.49%)
Dec 30, 2019 5.700 6.039 5.280 6.015 137,072 +0.76(+14.54%)
Dec 27, 2019 5.700 6.000 5.252 5.252 121,833 -0.42(-7.41%)
Dec 26, 2019 5.700 5.850 5.475 5.671 75,566 -0.03(-0.50%)
Dec 24, 2019 5.580 5.850 5.523 5.700 46,573 +0.15(+2.70%)
Dec 23, 2019 6.000 6.165 5.479 5.550 132,488 -0.30(-5.13%)
Dec 20, 2019 6.150 6.300 5.848 5.850 128,840 -0.30(-4.88%)
Dec 19, 2019 7.050 7.050 6.000 6.150 256,805 -1.95(-24.09%)
Dec 18, 2019 8.700 8.700 8.100 8.101 18,130 -0.45(-5.25%)
Dec 17, 2019 8.850 8.850 8.400 8.550 7,020 -0.22(-2.50%)
Dec 16, 2019 8.700 8.850 8.250 8.769 13,933 +0.01(+0.12%)
Dec 13, 2019 8.850 9.000 8.700 8.758 13,013 -0.01(-0.09%)
Dec 12, 2019 8.850 9.150 8.475 8.766 38,905 +0.14(+1.58%)
Dec 11, 2019 8.850 8.850 8.400 8.630 8,678 +0.08(+0.93%)
Dec 10, 2019 8.700 8.700 8.250 8.550 12,606 +0.15(+1.79%)
Dec 09, 2019 8.250 8.550 7.800 8.400 17,423 +0.34(+4.19%)
Dec 06, 2019 8.370 8.370 8.062 8.062 17,553 -0.34(-4.02%)
Dec 05, 2019 8.250 8.700 8.250 8.400 9,365 +0.15(+1.82%)
Dec 04, 2019 8.415 8.678 8.250 8.250 11,136 -0.22(-2.65%)
Dec 03, 2019 8.400 8.861 8.298 8.475 27,202 +0.09(+1.04%)
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.