Ekso Bionics

EKSO
🏛️ usa →
5.06
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2.59 2.68 2.58 2.65 0.1M
2021-12-30 2.67 2.75 2.61 2.61 0.2M
2021-12-29 2.70 2.74 2.62 2.72 0.2M
2021-12-28 2.81 2.85 2.65 2.69 0.3M
2021-12-27 3.00 3.02 2.82 2.83 0.2M
2021-12-23 3.05 3.10 2.95 3.02 0.1M
2021-12-22 3.08 3.14 3.00 3.06 0.1M
2021-12-21 3.07 3.12 2.98 3.11 0.1M
2021-12-20 3.00 3.08 2.91 3.08 0.1M
2021-12-17 2.98 3.10 2.83 3.07 0.1M
2021-12-16 2.97 3.00 2.91 2.94 0.1M
2021-12-15 2.93 3.00 2.85 2.97 0.1M
2021-12-14 3.12 3.17 2.96 2.96 0.1M
2021-12-13 3.17 3.24 3.06 3.18 0.1M
2021-12-10 3.24 3.28 3.16 3.19 0.1M
2021-12-09 3.41 3.45 3.24 3.25 0.0M
2021-12-08 3.25 3.49 3.25 3.46 0.1M
2021-12-07 3.14 3.35 3.12 3.30 0.1M
2021-12-06 3.04 3.09 2.93 3.06 0.1M
2021-12-03 3.23 3.30 3.02 3.13 0.3M
2021-12-02 3.13 3.25 3.06 3.21 0.1M
2021-12-01 3.25 3.26 3.12 3.14 0.1M
2021-11-30 3.32 3.35 3.15 3.25 0.1M
2021-11-29 3.51 3.51 3.34 3.36 0.0M
2021-11-26 3.48 3.50 3.37 3.44 0.0M
2021-11-24 3.40 3.54 3.30 3.51 0.1M
2021-11-23 3.30 3.42 3.27 3.35 0.0M
2021-11-22 3.38 3.44 3.25 3.31 0.2M
2021-11-19 3.48 3.55 3.38 3.41 0.1M
2021-11-18 3.70 3.74 3.45 3.49 0.1M
2021-11-17 3.68 3.73 3.53 3.61 0.1M
2021-11-16 3.82 3.88 3.63 3.72 0.2M
2021-11-15 3.92 3.96 3.81 3.84 0.1M
2021-11-12 4.06 4.10 3.90 3.91 0.1M
2021-11-11 4.10 4.15 4.03 4.05 0.1M
2021-11-10 4.10 4.20 4.04 4.13 0.1M
2021-11-09 4.10 4.19 4.08 4.12 0.1M
2021-11-08 4.24 4.24 4.07 4.16 0.1M
2021-11-05 4.30 4.40 4.17 4.24 0.1M
2021-11-04 4.17 4.49 4.13 4.23 0.7M
2021-11-03 4.05 4.40 4.05 4.28 0.5M
2021-11-02 3.98 4.05 3.91 4.00 0.2M
2021-11-01 4.00 4.05 3.96 3.96 0.1M
2021-10-29 3.99 4.02 3.95 4.02 0.0M
2021-10-28 3.98 3.98 3.90 3.96 0.0M
2021-10-27 3.98 4.00 3.90 3.96 0.1M
2021-10-26 4.00 4.04 3.92 4.00 0.0M
2021-10-25 3.91 4.04 3.91 3.95 0.0M
2021-10-22 4.08 4.08 3.88 3.90 0.1M
2021-10-21 4.06 4.14 4.05 4.07 0.0M
2021-10-20 4.15 4.15 4.05 4.08 0.2M
2021-10-19 4.15 4.39 4.09 4.11 0.4M
2021-10-18 4.10 4.29 4.05 4.15 0.1M
2021-10-15 4.16 4.24 4.10 4.12 0.0M
2021-10-14 4.22 4.38 4.12 4.15 0.1M
2021-10-13 4.23 4.25 4.13 4.16 0.0M
2021-10-12 4.22 4.24 4.12 4.19 0.1M
2021-10-11 4.25 4.29 4.17 4.24 0.0M
2021-10-08 4.36 4.40 4.25 4.29 0.0M
2021-10-07 4.31 4.39 4.21 4.33 0.0M
2021-10-06 4.25 4.31 4.15 4.27 0.0M
2021-10-05 4.39 4.45 4.25 4.30 0.0M
2021-10-04 4.65 4.68 4.37 4.39 0.0M
2021-10-01 4.60 4.75 4.49 4.70 0.1M
2021-09-30 4.33 4.67 4.25 4.62 0.1M
2021-09-29 4.40 4.47 4.26 4.30 0.1M
2021-09-28 4.63 4.65 4.40 4.40 0.1M
2021-09-27 4.68 4.70 4.60 4.60 0.1M
2021-09-24 4.61 4.94 4.60 4.69 0.1M
2021-09-23 4.45 4.90 4.42 4.67 0.3M
2021-09-22 4.89 4.93 4.44 4.46 0.2M
2021-09-21 4.47 5.17 4.34 4.94 1.0M
2021-09-20 4.41 4.42 4.18 4.42 0.1M
2021-09-17 4.35 4.56 4.21 4.56 0.1M
2021-09-16 4.15 4.34 4.11 4.33 0.1M
2021-09-15 4.01 4.20 4.01 4.12 0.1M
2021-09-14 4.40 4.40 4.01 4.03 0.2M
2021-09-13 4.50 4.50 4.40 4.41 0.0M
2021-09-10 4.57 4.57 4.45 4.50 0.0M
2021-09-09 4.51 4.60 4.44 4.53 0.1M
2021-09-08 4.69 4.72 4.46 4.55 0.1M
2021-09-07 4.75 4.83 4.65 4.70 0.1M
2021-09-03 4.71 4.79 4.70 4.76 0.0M
2021-09-02 4.70 4.80 4.66 4.71 0.1M
2021-09-01 4.78 4.83 4.72 4.78 0.0M
2021-08-31 4.65 4.80 4.64 4.78 0.0M
2021-08-30 4.68 4.69 4.38 4.64 0.1M
2021-08-27 4.61 4.72 4.56 4.66 0.0M
2021-08-26 4.58 4.71 4.57 4.63 0.0M
2021-08-25 4.54 4.65 4.45 4.59 0.1M
2021-08-24 4.35 4.55 4.35 4.53 0.1M
2021-08-23 4.32 4.45 4.32 4.36 0.0M
2021-08-20 4.04 4.31 4.00 4.25 0.1M
2021-08-19 4.22 4.29 4.05 4.08 0.1M
2021-08-18 4.33 4.42 4.20 4.27 0.1M
2021-08-17 4.56 4.56 4.30 4.34 0.2M
2021-08-16 4.78 4.78 4.60 4.60 0.1M
2021-08-13 4.86 4.96 4.73 4.79 0.1M
2021-08-12 4.97 5.12 4.87 4.87 0.1M
2021-08-11 5.07 5.41 4.86 5.00 0.3M
2021-08-10 5.03 5.14 4.99 5.10 0.0M
2021-08-09 5.01 5.08 4.89 5.07 0.0M
2021-08-06 5.07 5.13 4.97 5.04 0.0M
2021-08-05 4.90 5.09 4.86 5.09 0.1M
2021-08-04 5.06 5.08 4.83 4.90 0.2M
2021-08-03 4.97 5.25 4.87 5.08 0.1M
2021-08-02 4.85 4.99 4.82 4.94 0.1M
2021-07-30 5.01 5.10 4.78 4.86 0.1M
2021-07-29 4.89 5.15 4.85 4.95 0.1M
2021-07-28 4.84 4.96 4.75 4.87 0.1M
2021-07-27 4.88 4.88 4.62 4.84 0.1M
2021-07-26 4.75 4.93 4.70 4.85 0.1M
2021-07-23 4.69 4.69 4.55 4.61 0.0M
2021-07-22 4.72 4.72 4.56 4.69 0.0M
2021-07-21 4.85 4.98 4.69 4.72 0.1M
2021-07-20 4.62 4.82 4.51 4.72 0.1M
2021-07-19 4.50 4.66 4.34 4.62 0.1M
2021-07-16 4.66 4.84 4.61 4.62 0.0M
2021-07-15 4.71 4.74 4.55 4.66 0.1M
2021-07-14 4.97 5.00 4.70 4.74 0.1M
2021-07-13 5.10 5.10 4.90 4.97 0.1M
2021-07-12 5.16 5.21 4.94 5.09 0.1M
2021-07-09 5.15 5.27 5.03 5.18 0.0M
2021-07-08 4.87 5.16 4.87 5.14 0.1M
2021-07-07 5.26 5.26 5.00 5.04 0.1M
2021-07-06 5.47 5.49 5.20 5.25 0.1M
2021-07-02 5.60 5.67 5.41 5.53 0.0M
2021-07-01 5.58 5.67 5.45 5.53 0.1M
2021-06-30 5.58 5.69 5.42 5.50 0.0M
2021-06-29 5.70 5.78 5.57 5.58 0.0M
2021-06-28 5.81 5.85 5.61 5.74 0.1M
2021-06-25 5.47 5.88 5.40 5.88 0.2M
2021-06-24 5.34 5.50 5.28 5.49 0.1M
2021-06-23 5.17 5.35 5.15 5.29 0.1M
2021-06-22 5.27 5.27 5.03 5.21 0.1M
2021-06-21 5.42 5.42 5.21 5.26 0.1M
2021-06-18 5.45 5.50 5.31 5.41 0.1M
2021-06-17 5.49 5.54 5.40 5.52 0.1M
2021-06-16 5.51 5.51 5.23 5.49 0.1M
2021-06-15 5.76 5.76 5.38 5.46 0.1M
2021-06-14 5.79 5.90 5.76 5.76 0.1M
2021-06-11 5.73 5.85 5.66 5.76 0.1M
2021-06-10 5.71 5.80 5.43 5.73 0.1M
2021-06-09 5.47 6.10 5.47 5.65 0.9M
2021-06-08 5.59 5.64 5.40 5.44 0.2M
2021-06-07 5.40 5.63 5.35 5.54 0.1M
2021-06-04 5.32 5.45 5.28 5.37 0.1M
2021-06-03 5.34 5.48 5.25 5.29 0.1M
2021-06-02 5.49 5.56 5.41 5.48 0.1M
2021-06-01 5.75 5.77 5.43 5.51 0.1M
2021-05-28 5.82 5.88 5.57 5.68 0.1M
2021-05-27 5.74 5.84 5.69 5.78 0.1M
2021-05-26 5.55 5.70 5.50 5.68 0.1M
2021-05-25 5.68 5.68 5.45 5.54 0.1M
2021-05-24 5.69 5.73 5.54 5.61 0.0M
2021-05-21 5.56 5.71 5.48 5.68 0.1M
2021-05-20 5.44 5.60 5.40 5.54 0.0M
2021-05-19 5.42 5.50 5.12 5.41 0.1M
2021-05-18 5.27 5.65 5.27 5.53 0.1M
2021-05-17 5.14 5.31 5.11 5.30 0.0M
2021-05-14 5.05 5.33 5.05 5.18 0.1M
2021-05-13 5.20 5.27 4.93 5.02 0.1M
2021-05-12 5.39 5.45 5.06 5.16 0.2M
2021-05-11 5.00 6.13 4.76 5.53 4.0M
2021-05-10 5.34 5.44 5.10 5.14 0.1M
2021-05-07 5.48 5.60 5.26 5.42 0.1M
2021-05-06 5.50 5.61 5.17 5.47 0.1M
2021-05-05 5.48 5.51 5.30 5.50 0.1M
2021-05-04 5.65 5.75 5.40 5.46 0.1M
2021-05-03 5.63 5.78 5.47 5.78 0.7M
2021-04-30 5.14 5.93 5.10 5.71 0.5M
2021-04-29 5.59 5.64 5.06 5.12 0.5M
2021-04-28 5.69 5.69 5.50 5.59 0.2M
2021-04-27 5.95 5.95 5.50 5.65 0.2M
2021-04-26 5.71 5.85 5.65 5.81 0.1M
2021-04-23 5.56 5.73 5.49 5.70 0.1M
2021-04-22 5.61 5.71 5.37 5.51 0.1M
2021-04-21 5.12 5.66 5.10 5.60 0.1M
2021-04-20 5.25 5.25 5.09 5.20 0.1M
2021-04-19 5.27 5.38 5.02 5.27 0.3M
2021-04-16 5.65 5.65 5.40 5.46 0.2M
2021-04-15 6.40 6.40 5.67 5.71 0.4M
2021-04-14 6.36 6.48 5.85 6.48 0.3M
2021-04-13 6.82 6.90 6.20 6.32 0.5M
2021-04-12 6.47 7.17 6.31 7.04 1.9M
2021-04-09 5.88 7.08 5.75 6.52 4.3M
2021-04-08 5.96 6.08 5.71 5.96 0.2M
2021-04-07 6.23 6.36 5.86 5.92 0.2M
2021-04-06 6.25 6.45 6.09 6.26 0.2M
2021-04-05 6.44 6.55 6.07 6.21 0.2M
2021-04-01 6.24 6.40 6.00 6.35 0.2M
2021-03-31 6.00 6.18 5.83 6.17 0.1M
2021-03-30 5.78 5.91 5.55 5.90 0.1M
2021-03-29 6.25 6.32 5.76 5.89 0.2M
2021-03-26 6.53 6.53 6.09 6.22 0.1M
2021-03-25 6.00 6.50 5.90 6.50 0.2M
2021-03-24 6.43 6.88 6.12 6.16 0.5M
2021-03-23 6.81 6.89 6.22 6.28 0.2M
2021-03-22 7.15 7.15 6.73 6.88 0.1M
2021-03-19 7.16 7.27 6.86 6.86 0.3M
2021-03-18 7.31 7.52 7.05 7.09 0.2M
2021-03-17 7.27 7.53 7.10 7.40 0.1M
2021-03-16 7.21 7.45 7.03 7.37 0.1M
2021-03-15 7.38 7.43 7.05 7.10 0.1M
2021-03-12 7.20 7.30 7.03 7.30 0.1M
2021-03-11 6.87 7.37 6.80 7.32 0.2M
2021-03-10 6.97 7.06 6.58 6.64 0.1M
2021-03-09 6.11 6.73 6.11 6.68 0.2M
2021-03-08 5.83 6.40 5.66 6.02 0.4M
2021-03-05 6.02 6.09 5.10 5.87 0.3M
2021-03-04 6.60 6.75 5.70 5.92 0.5M
2021-03-03 7.30 7.43 6.75 6.85 0.2M
2021-03-02 7.25 7.64 7.15 7.26 0.1M
2021-03-01 7.31 7.53 6.91 7.04 0.3M
2021-02-26 7.00 7.39 6.50 7.15 0.4M
2021-02-25 8.08 8.16 7.10 7.16 0.4M
2021-02-24 7.97 8.33 7.89 7.96 0.2M
2021-02-23 8.39 8.40 7.30 7.84 0.6M
2021-02-22 9.07 9.21 8.53 9.01 0.5M
2021-02-19 8.63 9.50 8.56 9.22 0.7M
2021-02-18 9.47 9.60 8.12 8.15 1.0M
2021-02-17 10.00 10.01 9.35 9.92 0.5M
2021-02-16 10.11 10.43 9.70 9.80 1.0M
2021-02-12 9.64 9.82 9.40 9.62 0.7M
2021-02-11 10.21 10.25 9.32 9.61 0.8M
2021-02-10 10.42 10.44 9.50 9.87 1.3M
2021-02-09 10.36 10.50 9.71 10.18 4.7M
2021-02-08 10.70 14.98 10.70 13.07 0.9M
2021-02-05 10.26 10.45 9.70 10.43 0.2M
2021-02-04 9.73 10.39 9.43 9.57 0.3M
2021-02-03 9.10 9.85 8.82 9.64 0.1M
2021-02-02 9.13 9.59 9.08 9.16 0.2M
2021-02-01 8.99 9.16 8.50 8.96 0.1M
2021-01-29 9.21 9.42 8.69 8.76 0.1M
2021-01-28 8.75 9.49 8.73 9.30 0.1M
2021-01-27 9.08 9.90 8.60 8.77 0.2M
2021-01-26 10.54 10.54 8.95 9.41 0.4M
2021-01-25 10.39 11.10 9.97 10.45 0.5M
2021-01-22 9.36 10.62 9.12 10.00 0.4M
2021-01-21 8.85 9.40 8.45 9.35 0.2M
2021-01-20 8.80 9.14 8.46 8.85 0.2M
2021-01-19 8.43 8.85 8.34 8.68 0.2M
2021-01-15 8.51 8.60 8.04 8.18 0.1M
2021-01-14 8.58 9.33 7.95 8.04 0.4M
2021-01-13 9.23 9.67 8.77 8.89 0.3M
2021-01-12 8.74 9.38 8.56 9.23 0.4M
2021-01-11 7.68 9.44 7.35 9.20 1.4M
2021-01-08 6.82 6.96 6.70 6.92 0.1M
2021-01-07 6.41 6.65 6.40 6.50 0.1M
2021-01-06 6.57 6.64 6.32 6.38 0.1M
2021-01-05 6.33 6.63 6.33 6.48 0.1M
2021-01-04 6.20 6.38 5.95 6.33 0.1M