Stock Quote

Ekso Bionics Holdings Inc (NQ: EKSO )

5.160 USD -0.370 (-6.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.