Stock Quote

Ekso Bionics Holdings Inc (NQ: EKSO )

5.460 USD -0.250 (-4.38%)
Official Closing Price Updated: 5:32 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 6.240 6.400 6.000 6.350 164,800 +0.18(+2.92%)
Mar 31, 2021 6.000 6.180 5.830 6.170 96,868 +0.27(+4.58%)
Mar 30, 2021 5.780 5.910 5.550 5.900 108,419 +0.01(+0.17%)
Mar 29, 2021 6.250 6.320 5.760 5.890 165,147 -0.33(-5.31%)
Mar 26, 2021 6.530 6.530 6.090 6.220 67,100 -0.28(-4.31%)
Mar 25, 2021 6.000 6.500 5.900 6.500 158,052 +0.34(+5.52%)
Mar 24, 2021 6.430 6.880 6.120 6.160 469,534 -0.12(-1.91%)
Mar 23, 2021 6.810 6.890 6.220 6.280 179,097 -0.60(-8.72%)
Mar 22, 2021 7.150 7.150 6.730 6.880 123,663 +0.02(+0.29%)
Mar 19, 2021 7.160 7.270 6.860 6.860 313,700 -0.23(-3.24%)
Mar 18, 2021 7.310 7.520 7.050 7.090 205,564 -0.31(-4.19%)
Mar 17, 2021 7.270 7.530 7.100 7.400 149,815 +0.03(+0.41%)
Mar 16, 2021 7.210 7.450 7.030 7.370 126,322 +0.27(+3.80%)
Mar 15, 2021 7.380 7.430 7.050 7.100 134,569 -0.20(-2.74%)
Mar 12, 2021 7.200 7.300 7.030 7.300 94,900 -0.02(-0.27%)
Mar 11, 2021 6.870 7.370 6.800 7.320 158,057 +0.68(+10.24%)
Mar 10, 2021 6.950 7.060 6.580 6.640 128,962 -0.04(-0.60%)
Mar 09, 2021 6.110 6.730 6.110 6.680 234,719 +0.66(+10.96%)
Mar 08, 2021 5.830 6.400 5.660 6.020 407,245 +0.15(+2.56%)
Mar 05, 2021 6.020 6.090 5.100 5.870 331,700 -0.05(-0.84%)
Mar 04, 2021 6.600 6.750 5.700 5.920 503,003 -0.93(-13.58%)
Mar 03, 2021 7.300 7.430 6.750 6.850 207,571 -0.41(-5.65%)
Mar 02, 2021 7.250 7.640 7.150 7.260 148,443 +0.22(+3.12%)
Mar 01, 2021 7.310 7.530 6.910 7.040 259,925 -0.11(-1.54%)
Feb 26, 2021 6.770 7.390 6.500 7.150 406,600 -0.01(-0.14%)
Feb 25, 2021 8.080 8.160 7.100 7.160 447,841 -0.80(-10.05%)
Feb 24, 2021 7.970 8.330 7.890 7.960 235,428 +0.12(+1.53%)
Feb 23, 2021 8.300 8.400 7.300 7.840 622,886 -1.17(-12.99%)
Feb 22, 2021 9.150 9.210 8.530 9.010 482,215 -0.21(-2.28%)
Feb 19, 2021 8.630 9.500 8.560 9.220 747,700 +1.07(+13.13%)
Feb 18, 2021 9.470 9.600 8.120 8.150 990,843 -1.77(-17.84%)
Feb 17, 2021 10.00 10.01 9.350 9.920 479,268 +0.12(+1.22%)
Feb 16, 2021 10.15 10.43 9.700 9.800 978,724 +0.18(+1.87%)
Feb 12, 2021 9.640 9.820 9.400 9.620 705,600 +0.01(+0.10%)
Feb 11, 2021 10.21 10.25 9.320 9.610 814,725 -0.26(-2.63%)
Feb 10, 2021 10.42 10.44 9.500 9.870 1,315,783 -0.31(-3.05%)
Feb 09, 2021 10.36 10.50 9.710 10.18 4,729,852 -2.89(-22.11%)
Feb 08, 2021 10.70 14.98 10.70 13.07 843,813 +2.64(+25.31%)
Feb 05, 2021 10.26 10.45 9.700 10.43 244,900 +0.86(+8.99%)
Feb 04, 2021 9.730 10.39 9.430 9.570 288,411 -0.07(-0.73%)
Feb 03, 2021 9.100 9.850 8.820 9.640 139,046 +0.48(+5.24%)
Feb 02, 2021 9.130 9.590 9.080 9.160 158,459 +0.20(+2.23%)
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.