Skip to main content

Ekso Bionics Holdings Inc (NQ: EKSO )

0.6890 -0.0013 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 0.7190 0.7200 0.6688 0.6890 59,084 -0.00(-0.19%)
Dec 02, 2024 0.7190 0.7200 0.6699 0.6903 101,534 -0.00(-0.68%)
Nov 29, 2024 0.6972 0.7100 0.6600 0.6950 92,023 +0.03(+4.67%)
Nov 27, 2024 0.6700 0.7014 0.6565 0.6640 162,491 -0.01(-1.22%)
Nov 26, 2024 0.7100 0.7360 0.6700 0.6722 153,203 -0.02(-2.65%)
Nov 25, 2024 0.7100 0.7350 0.6800 0.6905 147,065 -0.00(-0.07%)
Nov 22, 2024 0.7010 0.7400 0.6700 0.6910 130,764 -0.03(-4.03%)
Nov 21, 2024 0.7300 0.7345 0.7000 0.7200 75,837 +0.00(+0.14%)
Nov 20, 2024 0.8100 0.8100 0.7000 0.7190 101,063 +0.01(+1.70%)
Nov 19, 2024 0.7167 0.7167 0.7070 0.7070 97,467 -0.01(-1.35%)
Nov 18, 2024 0.7660 0.7900 0.7070 0.7167 89,491 -0.03(-4.44%)
Nov 15, 2024 0.7800 0.7810 0.7204 0.7500 58,768 -0.01(-1.19%)
Nov 14, 2024 0.7900 0.7900 0.7156 0.7590 66,851 -0.01(-1.30%)
Nov 13, 2024 0.7950 0.7959 0.7373 0.7690 98,546 +0.00(+0.00%)
Nov 12, 2024 0.8200 0.8260 0.7600 0.7690 144,677 -0.01(-0.65%)
Nov 11, 2024 0.8689 0.8770 0.7740 0.7740 293,819 -0.09(-10.00%)
Nov 08, 2024 0.9100 0.9200 0.8300 0.8600 146,363 -0.03(-3.40%)
Nov 07, 2024 0.8800 0.9075 0.8700 0.8903 39,743 -0.02(-1.90%)
Nov 06, 2024 0.8846 0.9368 0.8760 0.9075 78,012 +0.02(+1.97%)
Nov 05, 2024 0.8800 0.9100 0.8700 0.8900 46,750 +0.02(+2.18%)
Nov 04, 2024 0.9100 0.9680 0.8700 0.8710 105,686 -0.02(-1.81%)
Nov 01, 2024 0.8600 0.9090 0.8600 0.8871 60,714 +0.03(+3.63%)
Oct 31, 2024 0.9400 0.9401 0.8560 0.8560 153,025 -0.08(-8.15%)
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%)
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.