Ekso Bionics Holdings Inc (NQ: EKSO )

5.290 USD +0.080 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 5.170 5.350 5.150 5.290 58,981 +0.08(+1.54%)
Jun 22, 2021 5.270 5.270 5.030 5.210 105,720 -0.05(-0.95%)
Jun 21, 2021 5.420 5.420 5.210 5.260 57,140 -0.15(-2.77%)
Jun 18, 2021 5.450 5.500 5.310 5.410 68,161 -0.11(-1.99%)
Jun 17, 2021 5.490 5.540 5.400 5.520 66,027 +0.03(+0.55%)
Jun 16, 2021 5.510 5.510 5.230 5.490 130,642 +0.03(+0.55%)
Jun 15, 2021 5.760 5.760 5.380 5.460 139,327 -0.30(-5.21%)
Jun 14, 2021 5.790 5.900 5.760 5.760 72,818 +0.00(+0.00%)
Jun 11, 2021 5.730 5.850 5.660 5.760 85,904 +0.03(+0.52%)
Jun 10, 2021 5.710 5.800 5.430 5.730 122,601 +0.08(+1.42%)
Jun 09, 2021 5.470 6.100 5.470 5.650 881,993 +0.21(+3.86%)
Jun 08, 2021 5.590 5.635 5.400 5.440 178,371 -0.10(-1.81%)
Jun 07, 2021 5.400 5.630 5.350 5.540 79,488 +0.17(+3.17%)
Jun 04, 2021 5.320 5.450 5.280 5.370 50,957 +0.08(+1.51%)
Jun 03, 2021 5.340 5.480 5.250 5.290 96,354 -0.19(-3.47%)
Jun 02, 2021 5.490 5.560 5.410 5.480 78,432 -0.03(-0.54%)
Jun 01, 2021 5.750 5.770 5.430 5.510 91,716 -0.17(-2.99%)
May 28, 2021 5.820 5.880 5.570 5.680 64,457 -0.10(-1.73%)
May 27, 2021 5.740 5.840 5.685 5.780 76,367 +0.10(+1.76%)
May 26, 2021 5.550 5.700 5.500 5.680 61,091 +0.14(+2.53%)
May 25, 2021 5.680 5.680 5.450 5.540 76,444 -0.07(-1.25%)
May 24, 2021 5.690 5.730 5.540 5.610 47,805 -0.07(-1.23%)
May 21, 2021 5.560 5.710 5.480 5.680 72,493 +0.14(+2.53%)
May 20, 2021 5.440 5.600 5.400 5.540 39,071 +0.13(+2.40%)
May 19, 2021 5.400 5.500 5.120 5.410 78,553 -0.12(-2.17%)
May 18, 2021 5.270 5.650 5.270 5.530 91,169 +0.23(+4.34%)
May 17, 2021 5.140 5.310 5.110 5.300 43,344 +0.12(+2.32%)
May 14, 2021 5.050 5.325 5.050 5.180 94,683 +0.16(+3.19%)
May 13, 2021 5.200 5.274 4.930 5.020 139,942 -0.14(-2.71%)
May 12, 2021 5.390 5.450 5.060 5.160 236,628 -0.37(-6.69%)
May 11, 2021 5.000 6.130 4.760 5.530 4,042,109 +0.39(+7.59%)
May 10, 2021 5.340 5.440 5.100 5.140 103,739 -0.28(-5.17%)
May 07, 2021 5.480 5.600 5.260 5.420 63,968 -0.05(-0.91%)
May 06, 2021 5.500 5.610 5.170 5.470 110,064 -0.03(-0.55%)
May 05, 2021 5.480 5.509 5.300 5.500 104,860 +0.04(+0.73%)
May 04, 2021 5.650 5.740 5.400 5.460 148,475 -0.32(-5.54%)
May 03, 2021 5.630 5.780 5.470 5.780 678,166 +0.07(+1.23%)
Apr 30, 2021 5.140 5.930 5.100 5.710 530,400 +0.59(+11.52%)
Apr 29, 2021 5.590 5.640 5.060 5.120 521,224 -0.47(-8.41%)
Apr 28, 2021 5.690 5.690 5.495 5.590 154,396 -0.06(-1.06%)
Apr 27, 2021 5.950 5.950 5.500 5.650 195,571 -0.16(-2.75%)
Apr 26, 2021 5.710 5.850 5.650 5.810 110,566 +0.11(+1.93%)
Apr 23, 2021 5.560 5.730 5.490 5.700 71,400 +0.19(+3.45%)
Apr 22, 2021 5.610 5.710 5.370 5.510 74,019 -0.09(-1.61%)
Apr 21, 2021 5.120 5.660 5.100 5.600 93,014 +0.40(+7.69%)
Apr 20, 2021 5.250 5.250 5.090 5.200 98,754 -0.07(-1.33%)
Apr 19, 2021 5.270 5.380 5.020 5.270 267,560 -0.19(-3.48%)
Apr 16, 2021 5.650 5.650 5.400 5.460 193,300 -0.25(-4.38%)
Apr 15, 2021 6.400 6.400 5.670 5.710 389,176 -0.77(-11.88%)
Apr 14, 2021 6.360 6.480 5.850 6.480 346,821 +0.16(+2.53%)
Apr 13, 2021 6.820 6.900 6.200 6.320 486,698 -0.72(-10.23%)
Apr 12, 2021 6.470 7.170 6.310 7.040 1,908,188 +0.52(+7.98%)
Apr 09, 2021 5.880 7.080 5.750 6.520 4,292,700 +0.56(+9.40%)
Apr 08, 2021 5.960 6.080 5.710 5.960 165,574 +0.04(+0.68%)
Apr 07, 2021 6.230 6.360 5.860 5.920 182,711 -0.34(-5.43%)
Apr 06, 2021 6.250 6.450 6.090 6.260 196,682 +0.05(+0.81%)
Apr 05, 2021 6.440 6.550 6.070 6.210 187,280 -0.14(-2.20%)
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.