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 | -0.03 | -2.41935483871 | 1.24 | 1.28 | 1.2 | 69737 | 1.23371384 | CS |
| 4 | 0.29 | 31.5217391304 | 0.92 | 1.28 | 0.92 | 93353 | 1.1653262 | CS |
| 12 | 0.16 | 15.2380952381 | 1.05 | 1.53 | 0.83 | 89567 | 1.13727249 | CS |
| 26 | -0.15 | -11.0294117647 | 1.36 | 1.53 | 0.83 | 80707 | 1.21059281 | CS |
| 52 | 0.4206 | 53.2809728908 | 0.7894 | 3.1285 | 0.622 | 114926 | 1.63584046 | CS |
| 156 | -3.2 | -72.5623582766 | 4.41 | 5.1736 | 0.62 | 120236 | 2.10480822 | CS |
| 260 | 0.67 | 124.074074074 | 0.54 | 14.98 | 0.15 | 349041 | 4.76095126 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 1.21 | -0.04 | -3.20 | 1.24 | 1.26 | 1.19 | 177929 |
| 1726785300 | 1.25 | 0.05 | 4.17 | 1.21 | 1.26 | 1.2 | 143606 |
| 1726698900 | 1.2 | -0.02 | -1.64 | 1.22 | 1.23 | 1.2 | 28472 |
| 1726612500 | 1.22 | -0.01 | -0.81 | 1.24 | 1.27 | 1.2 | 19239 |
| 1726526100 | 1.23 | 0 | 0.41 | 1.23 | 1.28 | 1.2 | 51244 |
| 1726266900 | 1.225 | 0.03 | 2.08 | 1.24 | 1.28 | 1.21 | 106123 |
| 1726180500 | 1.2 | 0.07 | 6.06 | 1.1399999 | 1.27 | 1.1317 | 113870 |
| 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 | 44554 |
| 1725921300 | 1.16 | 0.01 | 0.87 | 1.16 | 1.19 | 1.11 | 79554 |
| 1725662100 | 1.15 | 0.01 | 0.88 | 1.11 | 1.16 | 1.1 | 44192 |
| 1725575700 | 1.1399999 | 0 | 0.18 | 1.1302 | 1.16 | 1.1001 | 27448 |
| 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 | 58775 |
| 1725057300 | 1.2 | 0.08 | 7.14 | 0.98 | 1.24 | 0.98 | 383463 |
| 1724970900 | 1.12 | 0.02 | 1.82 | 1.1 | 1.1453 | 1.0901 | 49182 |
| 1724884500 | 1.1 | -0.03 | -2.65 | 1.1 | 1.1299999 | 1.06 | 45285 |
| 1724798100 | 1.1299999 | 0.03 | 2.73 | 1.11 | 1.15 | 1.04 | 99971 |
| 1724711700 | 1.1 | 0.03 | 2.80 | 1.08 | 1.1499 | 1.06 | 185987 |
| 1724452500 | 1.07 | 0.13 | 13.83 | 0.92 | 1.09 | 0.92 | 157594 |
| 1724366100 | 0.94 | 0.0302 | 3.32 | 0.91 | 0.94 | 0.9 | 115624 |
| 1724279700 | 0.9098 | 0.02 | 2.25 | 0.9 | 0.92599 | 0.9 | 159948 |
| 1724193300 | 0.8898 | 0.0098 | 1.11 | 0.8773 | 0.9 | 0.83 | 157314 |
| 1724106900 | 0.88 | -0.0171 | -1.91 | 0.92 | 0.93 | 0.868 | 52489 |
| 1723847700 | 0.8971 | 0.0066 | 0.74 | 0.91 | 0.97 | 0.8911 | 77961 |
| 1723761300 | 0.8905 | -0.0895 | -9.13 | 0.971 | 1.02 | 0.872 | 103745 |
| 1723674900 | 0.98 | -0.0333 | -3.29 | 1.01 | 1.05 | 0.971 | 59347 |
| 1723588500 | 1.0133 | 0.01 | 1.33 | 1.01 | 1.04 | 0.99 | 22194 |
| 1723502100 | 1 | 0.0001 | 0.01 | 0.99 | 1.0299 | 0.98 | 20613 |
| 1723242900 | 0.9999 | 0.0049 | 0.49 | 1.01 | 1.0190999 | 0.98 | 24405 |
| 1723156500 | 0.995 | -0.01 | -1.00 | 1.04 | 1.04 | 0.9569 | 82328 |
| 1723070100 | 1.0049999 | -0.06 | -5.19 | 1.05 | 1.1 | 1 | 78934 |
| 1722983700 | 1.06 | 0.08 | 8.16 | 1 | 1.1 | 1 | 40784 |
| 1722897300 | 0.98 | -0.02 | -2.00 | 1 | 1.07 | 0.92 | 128941 |
| 1722638100 | 1 | -0.05 | -4.76 | 1.05 | 1.07 | 1 | 106240 |
| 1722551700 | 1.05 | 0 | 0.00 | 1.05 | 1.11 | 1.03 | 81793 |
| 1722465300 | 1.05 | -0.01 | -0.94 | 1.08 | 1.11 | 1.04 | 100416 |
| 1722378900 | 1.06 | -0.43 | -28.62 | 1.24 | 1.25 | 1.02 | 710863 |
| 1722292500 | 1.485 | 0.19 | 14.23 | 1.35 | 1.53 | 1.325 | 478398 |
| 1722033300 | 1.3 | -0.04 | -2.62 | 1.34 | 1.34 | 1.27 | 25608 |
| 1721946900 | 1.335 | 0.05 | 4.30 | 1.26 | 1.36 | 1.26 | 62770 |
| 1721860500 | 1.28 | -0.05 | -3.76 | 1.36 | 1.3698999 | 1.28 | 9036 |
| 1721774100 | 1.33 | 0.06 | 4.72 | 1.23 | 1.355 | 1.23 | 35745 |
| 1721687700 | 1.27 | 0.05 | 4.10 | 1.21 | 1.3033999 | 1.21 | 17123 |
| 1721428500 | 1.22 | -0.08 | -6.15 | 1.25 | 1.29 | 1.1298 | 58636 |
| 1721342100 | 1.3 | -0.08 | -5.80 | 1.36 | 1.42 | 1.3 | 37855 |
| 1721255700 | 1.3799999 | 0.03 | 2.60 | 1.37 | 1.43 | 1.28 | 52818 |
| 1721169300 | 1.345 | -0.03 | -1.82 | 1.3799999 | 1.3799999 | 1.2801 | 69161 |
| 1721082900 | 1.37 | 0.18 | 15.13 | 1.2 | 1.375 | 1.195 | 154741 |
| 1720823700 | 1.19 | 0.06 | 5.31 | 1.1299999 | 1.19 | 1.1008 | 27613 |
| 1720737300 | 1.1299999 | 0.04 | 3.67 | 1.095 | 1.15 | 1.05 | 84047 |
| 1720650900 | 1.09 | 0.01 | 0.93 | 1.08 | 1.1 | 1.0609 | 13598 |
| 1720564500 | 1.08 | -0.02 | -1.82 | 1.09 | 1.09 | 1.06 | 37689 |
| 1720478100 | 1.1 | 0.03 | 2.80 | 1.08 | 1.11 | 1.08 | 27653 |
| 1720218900 | 1.07 | 0.04 | 3.88 | 1.02 | 1.07 | 1.02 | 33697 |
| 1720040640 | 1.03 | 0 | 0.00 | 1.02 | 1.0399 | 1.02 | 14043 |
| 1719959700 | 1.03 | -0.01 | -0.96 | 1.04 | 1.04 | 1.01 | 10917 |
| 1719873300 | 1.04 | -0.02 | -1.42 | 1.05 | 1.0799 | 1.0203 | 27228 |
| 1719614100 | 1.055 | 0 | 0.48 | 1.05 | 1.06 | 1.05 | 18847 |
| 1719527700 | 1.05 | 0.03 | 2.94 | 1.03 | 1.06 | 1.02 | 43567 |
| 1719441300 | 1.02 | 0.01 | 0.99 | 1.01 | 1.05 | 1.01 | 29866 |
| 1719354900 | 1.01 | 0.01 | 1.00 | 1.01 | 1.04 | 1 | 62343 |
| 1719268500 | 1 | -0.08 | -7.41 | 1.05 | 1.06 | 1 | 82629 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
