Skip to main content

Ekso Bionics Holdings Inc (NQ: EKSO )

0.9320 -0.0282 (-2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 0.9800 1.000 0.9200 0.9320 91,408 -0.03(-2.94%)
Oct 29, 2024 0.9000 1.030 0.9000 0.9602 283,015 -0.17(-15.03%)
Oct 28, 2024 1.060 1.155 1.045 1.130 239,771 +0.09(+8.65%)
Oct 25, 2024 1.000 1.060 1.000 1.040 56,676 +0.02(+1.96%)
Oct 24, 2024 1.050 1.050 0.9800 1.020 30,415 -0.01(-0.97%)
Oct 23, 2024 1.020 1.040 1.000 1.030 53,718 -0.01(-0.96%)
Oct 22, 2024 1.040 1.053 1.010 1.040 15,434 +0.01(+0.97%)
Oct 21, 2024 1.050 1.060 1.010 1.030 22,312 -0.02(-1.90%)
Oct 18, 2024 1.030 1.060 1.020 1.050 36,740 +0.02(+1.94%)
Oct 17, 2024 1.080 1.080 1.030 1.030 35,052 -0.05(-4.63%)
Oct 16, 2024 1.080 1.095 1.030 1.080 36,308 +0.02(+1.89%)
Oct 15, 2024 1.070 1.100 1.020 1.060 81,552 +0.01(+0.95%)
Oct 14, 2024 1.020 1.068 1.010 1.050 33,930 -0.01(-0.94%)
Oct 11, 2024 1.030 1.080 1.000 1.060 27,264 +0.04(+3.92%)
Oct 10, 2024 1.020 1.050 1.010 1.020 31,735 -0.00(-0.16%)
Oct 09, 2024 1.010 1.050 1.010 1.022 36,863 +0.00(+0.16%)
Oct 08, 2024 1.020 1.040 1.010 1.020 22,497 -0.01(-0.97%)
Oct 07, 2024 1.040 1.059 0.9982 1.030 29,105 -0.01(-0.96%)
Oct 04, 2024 1.010 1.087 1.010 1.040 27,688 +0.02(+1.96%)
Oct 03, 2024 1.010 1.070 1.010 1.020 68,545 +0.01(+0.99%)
Oct 02, 2024 1.060 1.100 1.000 1.010 48,654 -0.10(-9.01%)
Oct 01, 2024 1.150 1.150 1.040 1.110 26,188 -0.05(-4.31%)
Sep 30, 2024 1.170 1.190 1.100 1.160 54,922 -0.04(-3.33%)
Sep 27, 2024 1.170 1.210 1.143 1.200 14,437 +0.02(+1.69%)
Sep 26, 2024 1.210 1.210 1.140 1.180 51,237 -0.01(-0.85%)
Sep 25, 2024 1.220 1.230 1.190 1.190 41,100 -0.04(-3.24%)
Sep 24, 2024 1.200 1.270 1.190 1.230 39,865 +0.02(+1.65%)
Sep 23, 2024 1.210 1.230 1.190 1.210 43,768 +0.00(+0.00%)
Sep 20, 2024 1.240 1.260 1.190 1.210 177,979 -0.04(-3.20%)
Sep 19, 2024 1.200 1.260 1.200 1.250 146,268 +0.05(+4.17%)
Sep 18, 2024 1.210 1.232 1.200 1.200 29,606 -0.02(-1.64%)
Sep 17, 2024 1.240 1.270 1.200 1.220 19,259 -0.01(-0.81%)
Sep 16, 2024 1.230 1.280 1.200 1.230 51,253 +0.00(+0.41%)
Sep 13, 2024 1.240 1.280 1.210 1.225 109,059 +0.03(+2.08%)
Sep 12, 2024 1.140 1.270 1.132 1.200 114,451 +0.07(+6.06%)
Sep 11, 2024 1.200 1.200 1.120 1.131 53,478 -0.07(-5.72%)
Sep 10, 2024 1.170 1.200 1.100 1.200 45,509 +0.04(+3.45%)
Sep 09, 2024 1.160 1.190 1.110 1.160 79,554 +0.01(+0.87%)
Sep 06, 2024 1.110 1.160 1.100 1.150 44,244 +0.01(+0.88%)
Sep 05, 2024 1.140 1.160 1.100 1.140 27,976 +0.00(+0.18%)
Sep 04, 2024 1.130 1.150 1.060 1.138 81,676 -0.01(-1.04%)
Sep 03, 2024 1.200 1.200 1.100 1.150 62,374 -0.05(-4.17%)
Aug 30, 2024 0.9800 1.240 0.9800 1.200 383,774 +0.08(+7.14%)
Aug 29, 2024 1.100 1.145 1.090 1.120 49,182 +0.02(+1.82%)
Aug 28, 2024 1.100 1.130 1.060 1.100 45,285 -0.03(-2.65%)
Aug 27, 2024 1.110 1.150 1.040 1.130 100,071 +0.03(+2.73%)
Aug 26, 2024 1.080 1.150 1.060 1.100 185,987 +0.03(+2.80%)
Aug 23, 2024 0.9200 1.090 0.9200 1.070 158,774 +0.13(+13.83%)
Aug 22, 2024 0.9100 0.9400 0.9000 0.9400 115,624 +0.03(+3.32%)
Aug 21, 2024 0.9000 0.9260 0.9000 0.9098 159,952 +0.02(+2.25%)
Aug 20, 2024 0.8773 0.9000 0.8300 0.8898 157,314 +0.01(+1.11%)
Aug 19, 2024 0.9200 0.9300 0.8680 0.8800 52,491 -0.02(-1.91%)
Aug 16, 2024 0.9100 0.9700 0.8911 0.8971 79,577 +0.01(+0.74%)
Aug 15, 2024 0.9710 1.020 0.8720 0.8905 103,745 -0.09(-9.13%)
Aug 14, 2024 1.010 1.050 0.9710 0.9800 60,347 -0.03(-3.29%)
Aug 13, 2024 1.000 1.040 0.9900 1.013 22,932 +0.01(+1.33%)
Aug 12, 2024 0.9900 1.030 0.9800 1.000 20,613 +0.00(+0.01%)
Aug 09, 2024 1.010 1.019 0.9800 0.9999 24,424 +0.00(+0.49%)
Aug 08, 2024 1.040 1.040 0.9569 0.9950 82,328 -0.01(-1.00%)
Aug 07, 2024 1.050 1.100 1.000 1.005 78,934 -0.06(-5.19%)
Aug 06, 2024 1.000 1.100 1.000 1.060 40,784 +0.08(+8.16%)
Aug 05, 2024 1.010 1.070 0.9200 0.9800 138,534 -0.02(-2.00%)
Aug 02, 2024 1.050 1.070 1.000 1.000 109,620 -0.05(-4.76%)
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.