Skip to main content

Ekso Bionics Holdings Inc (NQ: EKSO )

1.055 -0.075 (-6.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 1.130 1.140 1.030 1.055 33,447 -0.07(-6.64%)
Jun 13, 2024 1.100 1.145 1.060 1.130 18,943 +0.02(+1.80%)
Jun 12, 2024 1.140 1.140 1.080 1.110 55,810 +0.04(+3.26%)
Jun 11, 2024 1.060 1.105 1.050 1.075 42,808 -0.02(-1.38%)
Jun 10, 2024 1.120 1.140 1.040 1.090 50,934 -0.01(-0.91%)
Jun 07, 2024 1.080 1.140 1.070 1.100 15,937 -0.02(-2.19%)
Jun 06, 2024 1.050 1.140 1.050 1.125 23,373 +0.06(+6.09%)
Jun 05, 2024 1.090 1.153 1.030 1.060 99,760 -0.06(-5.36%)
Jun 04, 2024 1.170 1.198 1.100 1.120 39,448 -0.03(-2.61%)
Jun 03, 2024 1.140 1.220 1.100 1.150 71,241 +0.00(+0.00%)
May 31, 2024 1.190 1.200 1.150 1.150 40,377 -0.03(-2.54%)
May 30, 2024 1.180 1.220 1.180 1.180 28,053 -0.01(-0.42%)
May 29, 2024 1.240 1.240 1.170 1.185 51,450 -0.01(-1.25%)
May 28, 2024 1.260 1.280 1.200 1.200 72,193 -0.06(-4.76%)
May 24, 2024 1.280 1.305 1.200 1.260 85,966 -0.04(-3.08%)
May 23, 2024 1.340 1.369 1.250 1.300 53,285 -0.07(-5.11%)
May 22, 2024 1.330 1.370 1.330 1.370 6,464 +0.05(+3.79%)
May 21, 2024 1.290 1.400 1.250 1.320 100,187 +0.02(+1.54%)
May 20, 2024 1.350 1.400 1.270 1.300 65,239 -0.06(-4.41%)
May 17, 2024 1.450 1.450 1.350 1.360 33,781 -0.09(-6.21%)
May 16, 2024 1.370 1.450 1.360 1.450 35,189 +0.09(+6.62%)
May 15, 2024 1.420 1.430 1.360 1.360 30,336 -0.08(-5.56%)
May 14, 2024 1.380 1.450 1.350 1.440 71,445 +0.06(+4.35%)
May 13, 2024 1.390 1.390 1.332 1.380 73,150 +0.03(+2.22%)
May 10, 2024 1.290 1.380 1.270 1.350 94,462 +0.09(+7.14%)
May 09, 2024 1.360 1.382 1.250 1.260 37,408 -0.12(-8.70%)
May 08, 2024 1.390 1.390 1.333 1.380 12,536 +0.01(+0.73%)
May 07, 2024 1.370 1.400 1.359 1.370 34,049 +0.02(+1.48%)
May 06, 2024 1.320 1.400 1.290 1.350 78,053 +0.04(+3.05%)
May 03, 2024 1.300 1.330 1.270 1.310 29,657 +0.02(+1.55%)
May 02, 2024 1.290 1.330 1.240 1.290 31,364 +0.02(+1.18%)
May 01, 2024 1.240 1.310 1.240 1.275 29,372 +0.03(+2.82%)
Apr 30, 2024 1.300 1.359 1.240 1.240 57,636 -0.05(-3.88%)
Apr 29, 2024 1.230 1.360 1.220 1.290 98,684 +0.04(+3.20%)
Apr 26, 2024 1.270 1.290 1.170 1.250 54,722 -0.03(-2.34%)
Apr 25, 2024 1.180 1.280 1.180 1.280 105,061 +0.10(+8.47%)
Apr 24, 2024 1.160 1.220 1.160 1.180 25,894 +0.02(+1.72%)
Apr 23, 2024 1.280 1.320 1.140 1.160 130,294 -0.12(-9.38%)
Apr 22, 2024 1.320 1.340 1.210 1.280 132,381 -0.04(-3.03%)
Apr 19, 2024 1.190 1.330 1.170 1.320 54,021 +0.11(+9.09%)
Apr 18, 2024 1.260 1.290 1.150 1.210 180,208 -0.07(-5.47%)
Apr 17, 2024 1.330 1.350 1.250 1.280 58,157 -0.05(-3.76%)
Apr 16, 2024 1.390 1.390 1.260 1.330 122,846 -0.11(-7.64%)
Apr 15, 2024 1.440 1.500 1.400 1.440 162,199 +0.04(+2.86%)
Apr 12, 2024 1.470 1.470 1.350 1.400 386,567 +0.11(+8.53%)
Apr 11, 2024 1.270 1.335 1.270 1.290 37,851 +0.03(+2.38%)
Apr 10, 2024 1.330 1.350 1.250 1.260 91,531 -0.09(-6.67%)
Apr 09, 2024 1.350 1.390 1.310 1.350 66,373 +0.02(+1.50%)
Apr 08, 2024 1.400 1.470 1.300 1.330 106,014 -0.09(-6.34%)
Apr 05, 2024 1.480 1.530 1.370 1.420 52,599 -0.06(-4.05%)
Apr 04, 2024 1.460 1.490 1.420 1.480 43,495 +0.04(+2.78%)
Apr 03, 2024 1.420 1.450 1.388 1.440 7,761 +0.03(+2.13%)
Apr 02, 2024 1.300 1.480 1.300 1.410 163,042 +0.09(+6.82%)
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.