Ekso Bionics Holdings Inc (EKSO)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.019 | 3.01587301587 | 0.63 | 0.6966 | 0.5805 | 606267 | 0.6503435 | CS |
| 4 | 0.029 | 4.67741935484 | 0.62 | 0.9552 | 0.566 | 3393280 | 0.75785358 | CS |
| 12 | -0.291 | -30.9574468085 | 0.94 | 0.968 | 0.5 | 1130361 | 0.75379102 | CS |
| 26 | -0.581 | -47.2357723577 | 1.23 | 1.53 | 0.5 | 542680 | 0.78610821 | CS |
| 52 | -1.751 | -72.9583333333 | 2.4 | 2.5 | 0.5 | 327379 | 0.93024629 | CS |
| 156 | -1.761 | -73.0705394191 | 2.41 | 3.15 | 0.5 | 191485 | 1.39101351 | CS |
| 260 | 0.269 | 70.7894736842 | 0.38 | 14.98 | 0.15 | 353892 | 4.76130515 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588900 | 0.643 | 0.01 | 1.58 | 0.6301 | 0.6798999 | 0.63 | 252726 |
| 1737502500 | 0.633 | -0.0185 | -2.84 | 0.647 | 0.65 | 0.5805 | 1085365 |
| 1737156900 | 0.6515 | -0.0395 | -5.72 | 0.675 | 0.6966 | 0.6394 | 603197 |
| 1737070500 | 0.6909999 | 0.0408999 | 6.29 | 0.63 | 0.6949 | 0.625 | 489185 |
| 1736984100 | 0.6501 | -0.0441 | -6.35 | 0.698 | 0.73 | 0.6206 | 875354 |
| 1736897700 | 0.6942 | -0.0179 | -2.51 | 0.736 | 0.7396 | 0.6697 | 653829 |
| 1736811300 | 0.7121 | -0.0769 | -9.75 | 0.78 | 0.78 | 0.6899999 | 1054709 |
| 1736552100 | 0.789 | 0.0889001 | 12.70 | 0.6968 | 0.8227 | 0.6498 | 1357618 |
| 1736379300 | 0.7000999 | -0.1299 | -15.65 | 0.8502 | 0.86 | 0.7 | 2535761 |
| 1736292900 | 0.83 | 0.0605 | 7.86 | 0.8 | 0.9552 | 0.75 | 5186041 |
| 1736206500 | 0.7695 | 0.0395 | 5.41 | 0.9983 | 0.9983 | 0.6905 | 39799616 |
| 1735947300 | 0.73 | 0.1075 | 17.27 | 0.6298 | 0.81 | 0.6298 | 2834237 |
| 1735860900 | 0.6225 | 0.0124 | 2.03 | 0.62 | 0.656 | 0.61 | 198174 |
| 1735688100 | 0.6101 | 0.0001 | 0.02 | 0.62 | 0.646 | 0.61 | 190293 |
| 1735601700 | 0.61 | -0.039 | -6.01 | 0.67 | 0.698899 | 0.5659999 | 720430 |
| 1735342500 | 0.649 | 0.028 | 4.51 | 0.65 | 0.68 | 0.631 | 258935 |
| 1735256100 | 0.621 | 0.011 | 1.80 | 0.62 | 0.637 | 0.6 | 119674 |
| 1735077840 | 0.61 | 0.005 | 0.83 | 0.601 | 0.6179 | 0.6 | 58420 |
| 1734996900 | 0.605 | 0.0249001 | 4.29 | 0.5800999 | 0.6379 | 0.5800999 | 61160 |
| 1734737700 | 0.5800999 | -0.0659 | -10.20 | 0.63 | 0.6408 | 0.5800999 | 131729 |
| 1734651300 | 0.646 | 0.015 | 2.38 | 0.631 | 0.7 | 0.62 | 112502 |
| 1734564900 | 0.631 | -0.086 | -11.99 | 0.72 | 0.7473999 | 0.6302 | 210265 |
| 1734478500 | 0.717 | 0.0771 | 12.05 | 0.66 | 0.75 | 0.66 | 223769 |
| 1734392100 | 0.6399 | 0.0732 | 12.92 | 0.5659999 | 0.6401 | 0.5659999 | 195230 |
| 1734132900 | 0.5667 | -0.0043 | -0.75 | 0.5873 | 0.63 | 0.5659999 | 231888 |
| 1734046500 | 0.5709999 | -0.0671 | -10.52 | 0.637 | 0.6375999 | 0.5 | 280695 |
| 1733960100 | 0.6381 | -0.0369 | -5.47 | 0.68 | 0.68 | 0.627 | 150812 |
| 1733873700 | 0.675 | -0.022 | -3.16 | 0.6899999 | 0.6949999 | 0.665 | 38425 |
| 1733787300 | 0.6969999 | 0.0193999 | 2.86 | 0.699 | 0.72 | 0.67 | 79481 |
| 1733528100 | 0.6776 | 0.0091 | 1.36 | 0.68 | 0.7 | 0.6644 | 144894 |
| 1733441700 | 0.6685 | -0.0305 | -4.36 | 0.7 | 0.706 | 0.667 | 124873 |
| 1733355300 | 0.699 | 0.0100001 | 1.45 | 0.676 | 0.7 | 0.67 | 67285 |
| 1733268900 | 0.6889999 | -0.0013 | -0.19 | 0.719 | 0.72 | 0.6687999 | 59584 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
