Ekso Bionics Holdings Inc (NQ: EKSO )

9.360 USD -0.050 (-0.53%)
Streaming Delayed Price Updated: 12:33 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 10.54 10.54 8.950 9.410 405,325 -1.04(-9.95%)
Jan 25, 2021 10.39 11.10 9.970 10.45 537,072 +0.45(+4.50%)
Jan 22, 2021 9.360 10.62 9.120 10.00 402,000 +0.65(+6.95%)
Jan 21, 2021 8.850 9.400 8.450 9.350 220,474 +0.50(+5.65%)
Jan 20, 2021 8.800 9.140 8.460 8.850 244,805 +0.17(+1.96%)
Jan 19, 2021 8.430 8.850 8.340 8.680 174,916 +0.50(+6.11%)
Jan 15, 2021 8.510 8.600 8.040 8.180 146,600 +0.14(+1.74%)
Jan 14, 2021 8.580 9.330 7.950 8.040 439,325 -0.85(-9.56%)
Jan 13, 2021 9.230 9.670 8.770 8.890 322,582 -0.34(-3.68%)
Jan 12, 2021 8.740 9.380 8.560 9.230 398,613 +0.03(+0.33%)
Jan 11, 2021 7.679 9.440 7.350 9.200 1,405,863 +2.28(+32.95%)
Jan 08, 2021 6.820 6.960 6.700 6.920 106,000 +0.42(+6.46%)
Jan 07, 2021 6.410 6.650 6.400 6.500 56,867 +0.12(+1.88%)
Jan 06, 2021 6.570 6.640 6.320 6.380 68,415 -0.10(-1.54%)
Jan 05, 2021 6.330 6.630 6.330 6.480 52,998 +0.15(+2.37%)
Jan 04, 2021 6.200 6.380 5.950 6.330 94,128 +0.20(+3.26%)
Dec 31, 2020 6.130 6.130 6.130 393,254 -0.09(-1.45%)
Dec 30, 2020 6.070 6.990 6.060 6.220 393,254 +0.25(+4.19%)
Dec 29, 2020 6.600 6.610 5.720 5.970 162,140 -0.63(-9.55%)
Dec 28, 2020 7.120 7.220 6.530 6.600 126,485 -0.38(-5.44%)
Dec 24, 2020 7.449 7.449 6.700 6.980 135,300 +0.03(+0.43%)
Dec 23, 2020 7.000 8.080 6.820 6.950 875,097 +0.60(+9.45%)
Dec 22, 2020 5.660 6.380 5.660 6.350 306,002 +0.71(+12.59%)
Dec 21, 2020 5.380 5.840 5.350 5.640 81,735 +0.18(+3.30%)
Dec 18, 2020 5.770 6.044 5.460 5.460 158,300 -0.26(-4.55%)
Dec 17, 2020 5.730 5.762 5.560 5.720 128,373 +0.21(+3.81%)
Dec 16, 2020 5.250 5.600 5.150 5.510 126,127 +0.31(+5.96%)
Dec 15, 2020 5.270 5.400 5.160 5.200 28,980 +0.04(+0.78%)
Dec 14, 2020 5.230 5.300 5.150 5.160 47,700 +0.01(+0.19%)
Dec 11, 2020 5.300 5.398 5.070 5.150 57,600 -0.15(-2.83%)
Dec 10, 2020 5.220 5.410 5.120 5.300 48,461 +0.13(+2.51%)
Dec 09, 2020 5.280 5.516 5.140 5.170 85,839 -0.09(-1.71%)
Dec 08, 2020 5.500 5.500 5.080 5.260 81,146 -0.17(-3.13%)
Dec 07, 2020 5.550 5.620 5.400 5.430 58,017 -0.09(-1.63%)
Dec 04, 2020 5.590 5.590 5.390 5.520 32,900 +0.02(+0.36%)
Dec 03, 2020 5.700 5.870 5.460 5.500 74,068 -0.17(-3.00%)
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%)
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.