Ekso Bionics Holdings Inc (EKSO)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.265 | 24.537037037 | 1.08 | 1.38 | 1.05 | 69832 | 1.28213746 | CS |
| 4 | 0.285 | 26.8867924528 | 1.06 | 1.38 | 1 | 50562 | 1.13518164 | CS |
| 12 | 0.185 | 15.9482758621 | 1.16 | 1.45 | 1 | 51038 | 1.20758145 | CS |
| 26 | -0.755 | -35.9523809524 | 2.1 | 2.5 | 1 | 113280 | 1.67094446 | CS |
| 52 | 0.125 | 10.2459016393 | 1.22 | 3.1285 | 0.62 | 107195 | 1.65843268 | CS |
| 156 | -3.155 | -70.1111111111 | 4.5 | 5.41 | 0.62 | 119596 | 2.26705272 | CS |
| 260 | 0.145 | 12.0833333333 | 1.2 | 14.98 | 0.15 | 364065 | 4.59223474 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.1 | 1.15 | 1.05 | 87888 |
| 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 | -0.01 | -0.95 | 1.05 | 1.0799 | 1.0203 | 27228 |
| 1719614100 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 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 |
| 1719009300 | 1.08 | 0.05 | 4.85 | 1.05 | 1.08 | 1.04 | 98642 |
| 1718922900 | 1.03 | -0.01 | -0.96 | 1.06 | 1.12 | 1 | 73829 |
| 1718750100 | 1.04 | -0.06 | -5.45 | 1.08 | 1.1 | 1.04 | 43542 |
| 1718663700 | 1.1 | 0.05 | 4.27 | 1.04 | 1.15 | 1.01 | 84419 |
| 1718404500 | 1.055 | -0.08 | -6.64 | 1.1299999 | 1.1399999 | 1.03 | 33447 |
| 1718318100 | 1.1299999 | 0.02 | 1.80 | 1.1 | 1.145 | 1.06 | 18943 |
| 1718231700 | 1.11 | 0.04 | 3.26 | 1.1399999 | 1.1399999 | 1.08 | 55810 |
| 1718145300 | 1.075 | -0.02 | -1.38 | 1.06 | 1.105 | 1.05 | 42778 |
| 1718058900 | 1.09 | -0.01 | -0.91 | 1.12 | 1.1399999 | 1.04 | 50934 |
| 1717799700 | 1.1 | -0.02 | -2.19 | 1.08 | 1.1399999 | 1.07 | 15937 |
| 1717713300 | 1.1246 | 0.06 | 6.09 | 1.05 | 1.1399999 | 1.05 | 23370 |
| 1717626900 | 1.06 | -0.06 | -5.36 | 1.09 | 1.1533 | 1.03 | 99760 |
| 1717540500 | 1.12 | -0.03 | -2.61 | 1.17 | 1.1981 | 1.1 | 39448 |
| 1717454100 | 1.15 | 0 | 0.00 | 1.1399999 | 1.22 | 1.1 | 71241 |
| 1717194900 | 1.15 | -0.03 | -2.54 | 1.19 | 1.1999 | 1.15 | 40377 |
| 1717108500 | 1.18 | -0.01 | -0.42 | 1.18 | 1.22 | 1.18 | 28040 |
| 1717022100 | 1.185 | -0.02 | -1.25 | 1.24 | 1.24 | 1.17 | 51450 |
| 1716935700 | 1.2 | -0.06 | -4.76 | 1.26 | 1.28 | 1.2 | 63711 |
| 1716590100 | 1.26 | -0.04 | -3.08 | 1.28 | 1.305 | 1.2 | 85966 |
| 1716503700 | 1.3 | -0.07 | -5.11 | 1.34 | 1.3693 | 1.25 | 53285 |
| 1716417300 | 1.37 | 0.05 | 3.79 | 1.33 | 1.37 | 1.33 | 6464 |
| 1716330900 | 1.32 | 0.02 | 1.54 | 1.29 | 1.3999 | 1.25 | 100187 |
| 1716244500 | 1.3 | -0.06 | -4.41 | 1.35 | 1.4 | 1.27 | 65139 |
| 1715985300 | 1.36 | -0.09 | -6.21 | 1.45 | 1.45 | 1.35 | 33516 |
| 1715898900 | 1.45 | 0.09 | 6.62 | 1.37 | 1.45 | 1.3601 | 35189 |
| 1715812500 | 1.36 | -0.08 | -5.56 | 1.42 | 1.43 | 1.36 | 30336 |
| 1715726100 | 1.44 | 0.06 | 4.35 | 1.3799999 | 1.45 | 1.35 | 71328 |
| 1715639700 | 1.3799999 | 0.03 | 2.22 | 1.3899999 | 1.3899999 | 1.3319 | 73150 |
| 1715380500 | 1.35 | 0.09 | 7.14 | 1.29 | 1.3798999 | 1.27 | 94458 |
| 1715294100 | 1.26 | -0.12 | -8.70 | 1.36 | 1.3818999 | 1.25 | 36887 |
| 1715207700 | 1.3799999 | 0.01 | 0.73 | 1.3899999 | 1.3899999 | 1.3325 | 12536 |
| 1715121300 | 1.37 | 0.02 | 1.48 | 1.37 | 1.4 | 1.3591 | 34049 |
| 1715034900 | 1.35 | 0.04 | 3.05 | 1.32 | 1.4 | 1.29 | 78053 |
| 1714775700 | 1.31 | 0.02 | 1.55 | 1.3 | 1.33 | 1.27 | 29647 |
| 1714689300 | 1.29 | 0.02 | 1.18 | 1.29 | 1.33 | 1.24 | 31360 |
| 1714602900 | 1.275 | 0.03 | 2.82 | 1.24 | 1.31 | 1.24 | 29172 |
| 1714516500 | 1.24 | -0.05 | -3.88 | 1.3 | 1.3591 | 1.24 | 57636 |
| 1714430100 | 1.29 | 0.04 | 3.20 | 1.23 | 1.36 | 1.22 | 98614 |
| 1714170900 | 1.25 | -0.03 | -2.34 | 1.27 | 1.29 | 1.17 | 54692 |
| 1714084500 | 1.28 | 0.1 | 8.47 | 1.18 | 1.28 | 1.18 | 105061 |
| 1713998100 | 1.18 | 0.02 | 1.72 | 1.16 | 1.2199 | 1.16 | 25894 |
| 1713911700 | 1.16 | -0.12 | -9.38 | 1.28 | 1.32 | 1.1399999 | 130174 |
| 1713825300 | 1.28 | -0.04 | -3.03 | 1.32 | 1.34 | 1.21 | 132381 |
| 1713566100 | 1.32 | 0.11 | 9.09 | 1.19 | 1.3301 | 1.1701 | 54021 |
| 1713479700 | 1.21 | -0.07 | -5.47 | 1.26 | 1.29 | 1.15 | 180208 |
| 1713393300 | 1.28 | -0.05 | -3.76 | 1.33 | 1.35 | 1.25 | 58157 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
