Ekso Bionics Holdings, Inc. Common Stock Historical Stock Prices

EKSO 
$4.77
*  
0.09
1.85%
Get EKSO Alerts
*Delayed - data as of Dec. 7, 2016  -  Find a broker to begin trading EKSO now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2016 TO 07-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 4.86 4.86 4.64 4.77 148,254
12/07/2016 4.86 4.86 4.64 4.77 148,254
12/06/2016 4.69 4.9 4.56 4.86 295,257
12/05/2016 4.27 4.71 4.25 4.67 151,367
12/02/2016 4.4 4.42 4.27 4.27 103,403
12/01/2016 4.35 4.49 4.3 4.38 90,361
11/30/2016 4.42 4.424 4.25 4.37 82,771
11/29/2016 4.65 4.65 4.45 4.45 72,188
11/28/2016 4.84 4.85 4.52 4.52 207,769
11/25/2016 4.5 4.84 4.45 4.74 167,664
11/23/2016 4.06 4.45 4.05 4.43 329,704
11/22/2016 4.18 4.18 4.05 4.1 56,383
11/21/2016 4.19 4.2 4.05 4.19 57,767
11/18/2016 4.11 4.15 4 4.15 81,997
11/17/2016 4.02 4.12 4 4.1 102,531
11/16/2016 4 4.08 3.97 4.03 105,859
11/15/2016 4.17 4.17 4.01 4.04 72,797
11/14/2016 4.1 4.14 3.9601 4.1 109,999
11/11/2016 4.22 4.22 3.93 4.15 215,662
11/10/2016 4.3 4.39 4.1 4.26 131,950
11/09/2016 4 4.32 4 4.3 144,836
11/08/2016 4 4.13 4 4.09 173,422
11/07/2016 3.89 4.1 3.85 4.05 338,081
11/04/2016 4.12 4.24 4 4.13 206,057
11/03/2016 4.33 4.3858 4.0999 4.21 189,691
11/02/2016 4.05 4.498 4.05 4.3 277,826
11/01/2016 4.5 4.75 4.06 4.1 310,265
10/31/2016 4.5 4.66 4.467 4.51 137,865
10/28/2016 4.46 4.8891 4.4 4.53 521,951
10/27/2016 3.96 4.6 3.95 4.42 504,032
10/26/2016 4.68 4.81 3.9 3.95 761,939
10/25/2016 5.5 5.5 4.5 4.73 1,019,106
10/24/2016 5.8 5.8 5.5 5.52 143,305
10/21/2016 5.65 5.79 5.58 5.7 71,101
10/20/2016 5.56 5.7531 5.55 5.63 113,348
10/19/2016 5.75 5.9 5.53 5.85 275,696
10/18/2016 5.84 5.91 5.7 5.82 200,826
10/17/2016 5.82 6 5.82 5.97 115,993
10/14/2016 5.95 6 5.5503 5.76 464,512
10/13/2016 6.2 6.2 5.55 6.05 390,403
10/12/2016 6.07 6.38 6.02 6.21 337,343
10/11/2016 5.77 6.06 5.69 6.03 466,860
10/10/2016 5.43 5.7 5.35 5.7 205,781
10/07/2016 5.48 5.4886 5.3 5.35 137,663
10/06/2016 5.65 5.65 5.3 5.44 212,261
10/05/2016 5.46 5.61 5.15 5.49 460,737
10/04/2016 5.71 5.8 5 5.33 953,321
10/03/2016 4.84 5.3 4.74 5.3 789,825
09/30/2016 4.79 4.85 4.61 4.7 407,419
09/29/2016 5.06 5.07 4.55 4.65 954,669
09/28/2016 4.34 5.39 4.21 5.15 2,316,749
09/27/2016 3.66 4.25 3.66 4.1 1,424,476
09/26/2016 3.58 3.67 3.51 3.6 124,009
09/23/2016 3.6 3.6 3.4601 3.55 126,866
09/22/2016 3.62 3.65 3.4869 3.64 156,377
09/21/2016 3.62 3.685 3.55 3.63 115,933
09/20/2016 3.57 3.7 3.5501 3.62 91,750
09/19/2016 3.81 3.81 3.45 3.65 290,693
09/16/2016 3.86 3.86 3.66 3.67 317,588
09/15/2016 3.74 3.79 3.64 3.74 64,893
09/14/2016 3.88 3.9093 3.71 3.8 81,180
09/13/2016 3.8 3.8399 3.6901 3.73 120,987
09/12/2016 4 4.005 3.77 3.85 132,396
09/09/2016 3.92 4.025 3.85 3.95 70,379
09/08/2016 3.9 4.05 3.87 3.99 85,198
09/07/2016 3.92 4 3.85 4 150,478
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?