Ekso Bionics Holdings Inc (23E2)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 5.10204081633 | 0.98 | 1.03 | 0.98 | 100 | 0.98 | DE |
| 4 | -0.17 | -14.1666666667 | 1.2 | 1.2 | 0.956 | 996 | 1.04904701 | DE |
| 12 | -0.32 | -23.7037037037 | 1.35 | 1.43 | 0.956 | 1376 | 1.20840088 | DE |
| 26 | -0.48 | -31.7880794702 | 1.51 | 2.935 | 0.956 | 2575 | 1.87861199 | DE |
| 52 | 0.127 | 14.0642303433 | 0.903 | 2.935 | 0.609 | 3555 | 1.40674471 | DE |
| 156 | 0.127 | 14.0642303433 | 0.903 | 2.935 | 0.609 | 3555 | 1.40674471 | DE |
| 260 | 0.127 | 14.0642303433 | 0.903 | 2.935 | 0.609 | 3555 | 1.40674471 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001560 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
| 1718915160 | 0.98 | 0.024 | 2.51 | 0.98 | 0.98 | 0.98 | 100 |
| 1718828820 | 0.956 | 0 | 0.00 | 0.956 | 0.956 | 0.956 | 0 |
| 1718742420 | 0.956 | 0 | 0.00 | 0.956 | 0.956 | 0.956 | 0 |
| 1718656020 | 0.956 | 0 | 0.00 | 0.956 | 0.956 | 0.956 | 0 |
| 1718396820 | 0.956 | -0.044 | -4.40 | 0.956 | 0.956 | 0.956 | 300 |
| 1718310420 | 1 | 0.006 | 0.60 | 1 | 1 | 1 | 25 |
| 1718224020 | 0.994 | 0 | 0.00 | 0.994 | 0.994 | 0.994 | 0 |
| 1718137620 | 0.994 | 0 | 0.00 | 0.994 | 0.994 | 0.994 | 0 |
| 1718051220 | 0.994 | 0 | 0.00 | 0.994 | 0.994 | 0.994 | 0 |
| 1717792020 | 0.994 | -0.071 | -6.67 | 1.07 | 1.07 | 0.994 | 18 |
| 1717705620 | 1.065 | 0.02 | 2.40 | 0.976 | 1.065 | 0.976 | 300 |
| 1717619220 | 1.04 | -0.07 | -5.88 | 1.07 | 1.07 | 1 | 8760 |
| 1717532820 | 1.105 | 0 | 0.00 | 1.105 | 1.105 | 1.105 | 0 |
| 1717446420 | 1.105 | -0.02 | -1.34 | 1.1 | 1.105 | 1.03 | 1037 |
| 1717187220 | 1.12 | -0.02 | -1.75 | 1.1299999 | 1.1299999 | 1.12 | 110 |
| 1717100820 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1717014420 | 1.1399999 | -0.06 | -5.00 | 1.1399999 | 1.1399999 | 1.1399999 | 5 |
| 1716927960 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1716841560 | 1.2 | 0.1 | 8.60 | 1.2 | 1.2 | 1.2 | 300 |
| 1716582420 | 1.105 | -0.1 | -7.92 | 1.24 | 1.3 | 1.105 | 4202 |
| 1716496020 | 1.2 | -0.09 | -6.61 | 1.2849999 | 1.2849999 | 1.2 | 1351 |
| 1716409620 | 1.2849999 | 0.04 | 3.21 | 1.2549999 | 1.32 | 1.2549999 | 2428 |
| 1716323160 | 1.245 | 0 | 0.00 | 1.245 | 1.245 | 1.245 | 0 |
| 1716236760 | 1.245 | -0.05 | -3.49 | 1.245 | 1.245 | 1.245 | 220 |
| 1715977620 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1715891220 | 1.29 | -0.04 | -3.01 | 1.29 | 1.29 | 1.29 | 400 |
| 1715804820 | 1.33 | 0.05 | 3.91 | 1.33 | 1.33 | 1.33 | 80 |
| 1715718420 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1715632020 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1715372820 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1715286420 | 1.28 | 0.03 | 1.99 | 1.28 | 1.28 | 1.28 | 11 |
| 1715200020 | 1.2549999 | 0.04 | 3.29 | 1.2549999 | 1.2549999 | 1.2549999 | 50 |
| 1715113620 | 1.215 | 0.01 | 0.41 | 1.29 | 1.29 | 1.215 | 14 |
| 1715027220 | 1.21 | 0.04 | 3.42 | 1.21 | 1.21 | 1.21 | 66 |
| 1714768020 | 1.17 | -0.06 | -4.88 | 1.17 | 1.17 | 1.17 | 5 |
| 1714681560 | 1.23 | -0.04 | -2.77 | 1.23 | 1.23 | 1.23 | 20 |
| 1714508820 | 1.2649999 | 0.04 | 3.27 | 1.2649999 | 1.2649999 | 1.2649999 | 51 |
| 1714422420 | 1.225 | 0.17 | 16.11 | 1.26 | 1.26 | 1.225 | 7271 |
| 1714163160 | 1.055 | 0 | 0.00 | 1.055 | 1.055 | 1.055 | 0 |
| 1714076760 | 1.055 | 0 | 0.00 | 1.055 | 1.055 | 1.055 | 0 |
| 1713990360 | 1.055 | 0 | 0.00 | 1.055 | 1.055 | 1.055 | 0 |
| 1713903960 | 1.055 | -0.09 | -7.86 | 1.055 | 1.055 | 1.055 | 1000 |
| 1713817620 | 1.145 | 0 | 0.00 | 1.145 | 1.145 | 1.145 | 0 |
| 1713558420 | 1.145 | -0.15 | -11.24 | 1.09 | 1.145 | 1.09 | 2590 |
| 1713472020 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1713385620 | 1.29 | 0.04 | 2.79 | 1.29 | 1.29 | 1.29 | 6 |
| 1713299220 | 1.2549999 | -0.06 | -4.20 | 1.315 | 1.315 | 1.2549999 | 1004 |
| 1713212820 | 1.31 | -0.12 | -8.39 | 1.3899999 | 1.4 | 1.31 | 7471 |
| 1712953620 | 1.43 | 0.18 | 14.40 | 1.305 | 1.43 | 1.305 | 6000 |
| 1712867220 | 1.25 | -0.1 | -7.41 | 1.25 | 1.25 | 1.25 | 200 |
| 1712780760 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1712694360 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1712607960 | 1.35 | -0.02 | -1.60 | 1.35 | 1.35 | 1.35 | 11 |
| 1712352360 | 1.372 | 0 | 0.00 | 1.372 | 1.372 | 1.372 | 0 |
| 1712265960 | 1.372 | 0 | 0.00 | 1.372 | 1.372 | 1.372 | 0 |
| 1712179560 | 1.372 | 0 | 0.00 | 1.372 | 1.372 | 1.372 | 0 |
| 1712093160 | 1.372 | 0 | 0.00 | 1.372 | 1.372 | 1.372 | 0 |
| 1711661160 | 1.372 | 0 | 0.00 | 1.372 | 1.372 | 1.372 | 0 |
| 1711574760 | 1.372 | 0 | 0.00 | 1.372 | 1.372 | 1.372 | 0 |
| 1711488360 | 1.372 | -0.01 | -0.87 | 1.404 | 1.404 | 1.372 | 400 |
| 1711401960 | 1.3839999 | 0 | 0.00 | 1.3839999 | 1.3839999 | 1.3839999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
