Ekso Bionics Holdings Inc (EKSO)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0672 | -9.13043478261 | 0.736 | 0.736 | 0.6565 | 124661 | 0.6772386 | CS |
| 4 | -0.2254 | -25.2068888392 | 0.8942 | 0.9368 | 0.6565 | 109613 | 0.74404545 | CS |
| 12 | -0.5012 | -42.8376068376 | 1.17 | 1.28 | 0.6565 | 78826 | 0.92964007 | CS |
| 26 | -0.4712 | -41.3333333333 | 1.14 | 1.53 | 0.6565 | 80711 | 1.03248549 | CS |
| 52 | -1.0712 | -61.5632183908 | 1.74 | 3.1285 | 0.6565 | 116893 | 1.57491348 | CS |
| 156 | -2.5612 | -79.2941176471 | 3.23 | 3.49 | 0.62 | 116928 | 1.88660719 | CS |
| 260 | 0.1088 | 19.4285714286 | 0.56 | 14.98 | 0.15 | 337840 | 4.90875371 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733182500 | 0.6903 | -0.0047 | -0.68 | 0.719 | 0.72 | 0.6699 | 101534 |
| 1732917840 | 0.6949999 | 0.0309999 | 4.67 | 0.6972 | 0.71 | 0.66 | 92023 |
| 1732750500 | 0.664 | -0.0082 | -1.22 | 0.67 | 0.7014 | 0.6565 | 162421 |
| 1732664100 | 0.6722 | -0.0183 | -2.65 | 0.71 | 0.736 | 0.67 | 153203 |
| 1732577700 | 0.6905 | -0.0005 | -0.07 | 0.71 | 0.735 | 0.68 | 146846 |
| 1732318500 | 0.6909999 | -0.029 | -4.03 | 0.701 | 0.74 | 0.67 | 130734 |
| 1732232100 | 0.72 | 0.001 | 0.14 | 0.73 | 0.734506 | 0.7 | 75837 |
| 1732145700 | 0.719 | 0.012 | 1.70 | 0.81 | 0.824 | 0.7 | 101157 |
| 1732059300 | 0.707 | -0.0097 | -1.35 | 0.7167 | 0.7196 | 0.707 | 97467 |
| 1731972900 | 0.7167 | -0.0333 | -4.44 | 0.766 | 0.79 | 0.707 | 89491 |
| 1731713700 | 0.75 | -0.009 | -1.19 | 0.78 | 0.781 | 0.7204 | 58561 |
| 1731627300 | 0.759 | -0.01 | -1.30 | 0.79 | 0.79 | 0.7156 | 67351 |
| 1731540900 | 0.769 | 0 | 0.00 | 0.795 | 0.7959 | 0.7373 | 98546 |
| 1731454500 | 0.769 | -0.005 | -0.65 | 0.8199999 | 0.826 | 0.76 | 146187 |
| 1731368100 | 0.774 | -0.086 | -10.00 | 0.8689 | 0.877 | 0.774 | 293828 |
| 1731108900 | 0.86 | -0.0303 | -3.40 | 0.91 | 0.92 | 0.83 | 146362 |
| 1731022500 | 0.8903 | -0.0172 | -1.90 | 0.8803 | 0.9075 | 0.87 | 39773 |
| 1730936100 | 0.9075 | 0.0175 | 1.97 | 0.8846 | 0.9368 | 0.876 | 77908 |
| 1730849700 | 0.89 | 0.019 | 2.18 | 0.875 | 0.91 | 0.87 | 46750 |
| 1730763300 | 0.871 | -0.0161 | -1.81 | 0.91 | 0.968 | 0.87 | 105686 |
| 1730500500 | 0.8871 | 0.0311 | 3.63 | 0.86 | 0.909 | 0.86 | 60713 |
| 1730414100 | 0.856 | -0.076 | -8.15 | 0.94 | 0.9401 | 0.856 | 153008 |
| 1730327700 | 0.932 | -0.0282 | -2.94 | 0.9799 | 1 | 0.92 | 91358 |
| 1730241300 | 0.9602 | -0.1698 | -15.03 | 0.9034 | 1.03 | 0.9 | 282915 |
| 1730154900 | 1.1299999 | 0.09 | 8.65 | 1.06 | 1.155 | 1.04 | 237971 |
| 1729895700 | 1.04 | 0.02 | 1.96 | 1 | 1.06 | 1 | 56573 |
| 1729809300 | 1.02 | -0.01 | -0.97 | 1.05 | 1.05 | 0.98 | 30415 |
| 1729722900 | 1.03 | -0.01 | -0.96 | 1.03 | 1.04 | 1 | 53693 |
| 1729636500 | 1.04 | 0.01 | 0.97 | 1.04 | 1.0528 | 1.01 | 15434 |
| 1729550100 | 1.03 | -0.02 | -1.90 | 1.05 | 1.06 | 1.01 | 22312 |
| 1729290900 | 1.05 | 0.02 | 1.94 | 1.03 | 1.06 | 1.02 | 36715 |
| 1729204500 | 1.03 | -0.05 | -4.63 | 1.08 | 1.08 | 1.03 | 35052 |
| 1729118100 | 1.08 | 0.02 | 1.89 | 1.08 | 1.095 | 1.03 | 36268 |
| 1729031700 | 1.06 | 0.01 | 0.95 | 1.07 | 1.1 | 1.02 | 81552 |
| 1728945300 | 1.05 | -0.01 | -0.94 | 1.02 | 1.0676 | 1.01 | 33930 |
| 1728686100 | 1.06 | 0.04 | 3.92 | 1.01 | 1.08 | 1 | 27264 |
| 1728599700 | 1.02 | -0 | -0.16 | 1.02 | 1.05 | 1.01 | 31735 |
| 1728513300 | 1.0216 | 0 | 0.16 | 1.01 | 1.0499 | 1.01 | 36862 |
| 1728426900 | 1.02 | -0.01 | -0.97 | 1.02 | 1.04 | 1.01 | 22347 |
| 1728340500 | 1.03 | -0.01 | -0.96 | 1.04 | 1.0589 | 0.9982 | 29105 |
| 1728081300 | 1.04 | 0.02 | 1.96 | 1.01 | 1.0873 | 1.01 | 27688 |
| 1727994900 | 1.02 | 0.01 | 0.99 | 1.01 | 1.07 | 1.01 | 68545 |
| 1727908500 | 1.01 | -0.1 | -9.01 | 1.06 | 1.1 | 1 | 48414 |
| 1727822100 | 1.11 | -0.05 | -4.31 | 1.15 | 1.15 | 1.04 | 26188 |
| 1727735700 | 1.16 | -0.04 | -3.33 | 1.17 | 1.19 | 1.1 | 54922 |
| 1727476500 | 1.2 | 0.02 | 1.69 | 1.17 | 1.21 | 1.1435 | 14437 |
| 1727390100 | 1.18 | -0.01 | -0.85 | 1.21 | 1.21 | 1.1399999 | 51057 |
| 1727303700 | 1.1901 | -0.04 | -3.24 | 1.22 | 1.23 | 1.1901 | 41100 |
| 1727217300 | 1.23 | 0.02 | 1.65 | 1.2 | 1.27 | 1.19 | 39865 |
| 1727130900 | 1.21 | 0 | 0.00 | 1.21 | 1.23 | 1.19 | 43768 |
| 1726871700 | 1.21 | -0.04 | -3.20 | 1.24 | 1.26 | 1.19 | 177929 |
| 1726785300 | 1.25 | 0.05 | 4.17 | 1.2 | 1.26 | 1.2 | 146268 |
| 1726698900 | 1.2 | -0.02 | -1.64 | 1.21 | 1.2324 | 1.2 | 29606 |
| 1726612500 | 1.22 | -0.01 | -0.81 | 1.24 | 1.27 | 1.2 | 19259 |
| 1726526100 | 1.23 | 0 | 0.41 | 1.23 | 1.28 | 1.2 | 51253 |
| 1726266900 | 1.225 | 0.03 | 2.08 | 1.24 | 1.28 | 1.21 | 108542 |
| 1726180500 | 1.2 | 0.07 | 6.06 | 1.1399999 | 1.27 | 1.1317 | 114441 |
| 1726094100 | 1.1314 | -0.07 | -5.72 | 1.2 | 1.2 | 1.12 | 53478 |
| 1726007700 | 1.2 | 0.04 | 3.45 | 1.17 | 1.2 | 1.1 | 45509 |
| 1725921300 | 1.16 | 0.01 | 0.87 | 1.16 | 1.19 | 1.11 | 79554 |
| 1725662100 | 1.15 | 0.01 | 0.88 | 1.1399999 | 1.16 | 1.1 | 44244 |
| 1725575700 | 1.1399999 | 0 | 0.18 | 1.1399999 | 1.16 | 1.1001 | 27976 |
| 1725489300 | 1.1379999 | -0.01 | -1.04 | 1.1299999 | 1.15 | 1.06 | 81676 |
| 1725402900 | 1.15 | -0.05 | -4.17 | 1.2 | 1.2 | 1.1 | 62374 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
