Register for real-time alerts, custom portfolio, and market movers
EKSO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 1.28 | -0.04 | -3.03% | 1.32 | 1.34 | 1.21 | 132,381 |
| Apr 19 2024 | 1.32 | 0.11 | 9.09% | 1.19 | 1.3301 | 1.1701 | 54,021 |
| Apr 18 2024 | 1.21 | -0.07 | -5.47% | 1.26 | 1.29 | 1.15 | 180,208 |
| Apr 17 2024 | 1.28 | -0.05 | -3.76% | 1.33 | 1.35 | 1.25 | 58,157 |
| Apr 16 2024 | 1.33 | -0.11 | -7.64% | 1.32 | 1.36 | 1.26 | 116,346 |
| Apr 15 2024 | 1.44 | 0.04 | 2.86% | 1.44 | 1.50 | 1.40 | 162,174 |
| Apr 12 2024 | 1.40 | 0.11 | 8.53% | 1.47 | 1.47 | 1.35 | 376,447 |
| Apr 11 2024 | 1.29 | 0.03 | 2.38% | 1.27 | 1.335 | 1.27 | 37,851 |
| Apr 10 2024 | 1.26 | -0.09 | -6.67% | 1.31 | 1.3389 | 1.25 | 89,845 |
| Apr 09 2024 | 1.35 | 0.02 | 1.50% | 1.35 | 1.39 | 1.31 | 66,373 |
| Apr 08 2024 | 1.33 | -0.09 | -6.34% | 1.40 | 1.47 | 1.30 | 106,014 |
| Apr 05 2024 | 1.42 | -0.06 | -4.05% | 1.48 | 1.53 | 1.37 | 48,777 |
| Apr 04 2024 | 1.48 | 0.04 | 2.78% | 1.46 | 1.49 | 1.42 | 43,495 |
| Apr 03 2024 | 1.44 | 0.03 | 2.13% | 1.42 | 1.45 | 1.3882 | 7,761 |
| Apr 02 2024 | 1.41 | 0.09 | 6.82% | 1.32 | 1.48 | 1.30 | 157,827 |
| Apr 01 2024 | 1.32 | -0.04 | -2.94% | 1.35 | 1.38 | 1.3001 | 49,077 |
| Mar 28 2024 | 1.36 | -0.06 | -4.23% | 1.41 | 1.46 | 1.28 | 357,080 |
| Mar 27 2024 | 1.42 | -0.07 | -4.70% | 1.49 | 1.49 | 1.40 | 69,141 |
| Mar 26 2024 | 1.49 | 0.04 | 2.76% | 1.44 | 1.49 | 1.421 | 32,865 |
| Mar 25 2024 | 1.45 | -0.02 | -1.36% | 1.49 | 1.49 | 1.42 | 57,341 |
| Mar 22 2024 | 1.47 | 0.03 | 2.08% | 1.44 | 1.49 | 1.44 | 106,649 |
| Mar 21 2024 | 1.44 | 0.05 | 3.60% | 1.42 | 1.48 | 1.3701 | 126,388 |
| Mar 20 2024 | 1.39 | 0.03 | 2.21% | 1.36 | 1.45 | 1.34 | 98,538 |
| Mar 19 2024 | 1.36 | 0.02 | 1.49% | 1.35 | 1.4498 | 1.3301 | 122,446 |
| Mar 18 2024 | 1.34 | 0.02 | 1.52% | 1.34 | 1.39 | 1.32 | 42,563 |
| Mar 15 2024 | 1.32 | -0.03 | -2.22% | 1.37 | 1.43 | 1.32 | 141,310 |
| Mar 14 2024 | 1.35 | -0.06 | -4.26% | 1.41 | 1.46 | 1.35 | 127,501 |
| Mar 13 2024 | 1.41 | -0.04 | -2.76% | 1.45 | 1.4838 | 1.41 | 83,821 |
| Mar 12 2024 | 1.45 | 0.05 | 3.57% | 1.38 | 1.49 | 1.38 | 50,661 |
| Mar 11 2024 | 1.40 | -0.14 | -9.09% | 1.53 | 1.5699 | 1.38 | 170,656 |
| Mar 08 2024 | 1.54 | -0.04 | -2.53% | 1.61 | 1.61 | 1.50 | 55,761 |
| Mar 07 2024 | 1.58 | 0.08 | 5.33% | 1.50 | 1.64 | 1.50 | 155,552 |
| Mar 06 2024 | 1.50 | -0.08 | -5.06% | 1.61 | 1.61 | 1.47 | 270,716 |
| Mar 05 2024 | 1.58 | -0.52 | -24.76% | 1.76 | 1.78 | 1.50 | 1,114,960 |
| Mar 04 2024 | 2.10 | 0.11 | 5.53% | 2.00 | 2.1563 | 1.97 | 1,981,009 |
| Mar 01 2024 | 1.99 | 0.09 | 4.74% | 1.90 | 2.02 | 1.90 | 85,538 |
| Feb 29 2024 | 1.90 | -0.07 | -3.55% | 1.96 | 2.05 | 1.86 | 39,730 |
| Feb 28 2024 | 1.97 | 0.00 | 0.00% | 1.99 | 2.0416 | 1.93 | 33,873 |
| Feb 27 2024 | 1.97 | 0.03 | 1.55% | 1.95 | 2.11 | 1.90 | 88,656 |
| Feb 26 2024 | 1.94 | 0.02 | 1.04% | 1.93 | 1.95 | 1.85 | 59,698 |
| Feb 23 2024 | 1.92 | 0.00 | 0.00% | 1.91 | 1.9499 | 1.89 | 39,169 |
| Feb 22 2024 | 1.92 | 0.10 | 5.49% | 1.82 | 1.98 | 1.82 | 51,284 |
| Feb 21 2024 | 1.82 | -0.08 | -4.21% | 1.89 | 1.89 | 1.79 | 76,061 |
| Feb 20 2024 | 1.90 | -0.11 | -5.47% | 2.01 | 2.05 | 1.80 | 211,490 |
| Feb 16 2024 | 2.01 | -0.03 | -1.47% | 2.00 | 2.1039 | 1.99 | 37,208 |
| Feb 15 2024 | 2.04 | -0.03 | -1.45% | 2.06 | 2.1189 | 1.9801 | 47,592 |
| Feb 14 2024 | 2.07 | -0.07 | -3.27% | 2.14 | 2.2091 | 2.04 | 50,250 |
| Feb 13 2024 | 2.14 | -0.05 | -2.28% | 2.22 | 2.32 | 2.09 | 43,886 |
| Feb 12 2024 | 2.19 | 0.09 | 4.29% | 2.08 | 2.25 | 2.08 | 84,385 |
| Feb 09 2024 | 2.10 | 0.08 | 3.96% | 2.02 | 2.11 | 2.02 | 180,897 |
| Feb 08 2024 | 2.02 | -0.07 | -3.35% | 2.08 | 2.11 | 2.00 | 54,559 |
| Feb 07 2024 | 2.09 | 0.06 | 2.96% | 1.97 | 2.10 | 1.9506 | 158,858 |
| Feb 06 2024 | 2.03 | -0.13 | -6.02% | 2.14 | 2.18 | 1.98 | 335,770 |
| Feb 05 2024 | 2.16 | 0.02 | 0.93% | 2.18 | 2.18 | 2.00 | 67,494 |
| Feb 02 2024 | 2.14 | -0.08 | -3.60% | 2.17 | 2.22 | 2.09 | 55,745 |
| Feb 01 2024 | 2.22 | -0.07 | -3.06% | 2.27 | 2.29 | 2.17 | 123,534 |
| Jan 31 2024 | 2.29 | 0.25 | 12.25% | 2.12 | 2.3499 | 2.12 | 365,463 |
| Jan 30 2024 | 2.04 | 0.28 | 15.91% | 1.85 | 2.07 | 1.70 | 318,142 |
| Jan 29 2024 | 1.76 | -0.46 | -20.72% | 2.20 | 2.25 | 1.65 | 648,815 |
| Jan 26 2024 | 2.22 | -0.03 | -1.33% | 2.35 | 2.3888 | 2.15 | 80,763 |
| Jan 25 2024 | 2.25 | -0.12 | -5.06% | 2.40 | 2.419 | 2.20 | 130,466 |
| Jan 24 2024 | 2.37 | -0.13 | -5.20% | 2.49 | 2.49 | 2.35 | 97,946 |
