NasdaqCM - Delayed Quote • USD
Ekso Bionics Holdings, Inc. (EKSO)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 6:02 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 1.2600 | 1.2900 | 1.1500 | 1.2100 | 1.2100 | 180,200 |
| Apr 17, 2024 | 1.3300 | 1.3500 | 1.2500 | 1.2800 | 1.2800 | 58,200 |
| Apr 16, 2024 | 1.3900 | 1.3900 | 1.2600 | 1.3300 | 1.3300 | 123,600 |
| Apr 15, 2024 | 1.4400 | 1.5000 | 1.4000 | 1.4400 | 1.4400 | 162,200 |
| Apr 12, 2024 | 1.4700 | 1.4700 | 1.3500 | 1.4000 | 1.4000 | 376,400 |
| Apr 11, 2024 | 1.2700 | 1.3350 | 1.2700 | 1.2900 | 1.2900 | 37,800 |
| Apr 10, 2024 | 1.3300 | 1.3500 | 1.2500 | 1.2600 | 1.2600 | 91,500 |
| Apr 9, 2024 | 1.3500 | 1.3900 | 1.3100 | 1.3500 | 1.3500 | 66,400 |
| Apr 8, 2024 | 1.4000 | 1.4700 | 1.3000 | 1.3300 | 1.3300 | 106,000 |
| Apr 5, 2024 | 1.4800 | 1.5300 | 1.3700 | 1.4200 | 1.4200 | 52,400 |
| Apr 4, 2024 | 1.4600 | 1.4900 | 1.4200 | 1.4800 | 1.4800 | 43,500 |
| Apr 3, 2024 | 1.4200 | 1.4500 | 1.3880 | 1.4400 | 1.4400 | 7,800 |
| Apr 2, 2024 | 1.3000 | 1.4800 | 1.3000 | 1.4100 | 1.4100 | 163,000 |
| Apr 1, 2024 | 1.3500 | 1.3800 | 1.3000 | 1.3200 | 1.3200 | 49,100 |
| Mar 28, 2024 | 1.4100 | 1.4600 | 1.2800 | 1.3600 | 1.3600 | 357,100 |
| Mar 27, 2024 | 1.4900 | 1.4900 | 1.4000 | 1.4200 | 1.4200 | 69,100 |
| Mar 26, 2024 | 1.4400 | 1.4900 | 1.4210 | 1.4900 | 1.4900 | 32,900 |
| Mar 25, 2024 | 1.4900 | 1.4900 | 1.4200 | 1.4500 | 1.4500 | 57,300 |
| Mar 22, 2024 | 1.4400 | 1.4900 | 1.4400 | 1.4700 | 1.4700 | 106,600 |
| Mar 21, 2024 | 1.4200 | 1.4800 | 1.3700 | 1.4400 | 1.4400 | 126,400 |
| Mar 20, 2024 | 1.3600 | 1.4500 | 1.3400 | 1.3900 | 1.3900 | 98,500 |
| Mar 19, 2024 | 1.3500 | 1.4500 | 1.3300 | 1.3600 | 1.3600 | 122,400 |
| Mar 18, 2024 | 1.3400 | 1.3900 | 1.3200 | 1.3400 | 1.3400 | 42,600 |
| Mar 15, 2024 | 1.3700 | 1.4300 | 1.3200 | 1.3200 | 1.3200 | 142,200 |
| Mar 14, 2024 | 1.4100 | 1.4600 | 1.3500 | 1.3500 | 1.3500 | 127,800 |
| Mar 13, 2024 | 1.4500 | 1.4840 | 1.4100 | 1.4100 | 1.4100 | 83,800 |
| Mar 12, 2024 | 1.3800 | 1.4900 | 1.3800 | 1.4500 | 1.4500 | 50,700 |
| Mar 11, 2024 | 1.5300 | 1.5700 | 1.3800 | 1.4000 | 1.4000 | 170,600 |
| Mar 8, 2024 | 1.6100 | 1.6100 | 1.5000 | 1.5400 | 1.5400 | 55,800 |
| Mar 7, 2024 | 1.5000 | 1.6400 | 1.5000 | 1.5800 | 1.5800 | 155,600 |
| Mar 6, 2024 | 1.6100 | 1.6100 | 1.4700 | 1.5000 | 1.5000 | 271,900 |
| Mar 5, 2024 | 1.7600 | 1.7800 | 1.5000 | 1.5800 | 1.5800 | 1,115,800 |
| Mar 4, 2024 | 2.0000 | 2.1560 | 1.9700 | 2.1000 | 2.1000 | 1,985,400 |
| Mar 1, 2024 | 1.9000 | 2.0200 | 1.9000 | 1.9900 | 1.9900 | 85,500 |
| Feb 29, 2024 | 1.9600 | 2.0500 | 1.8600 | 1.9000 | 1.9000 | 39,700 |
| Feb 28, 2024 | 1.9900 | 2.0420 | 1.9300 | 1.9700 | 1.9700 | 33,800 |
| Feb 27, 2024 | 1.9500 | 2.1100 | 1.9000 | 1.9700 | 1.9700 | 88,700 |
| Feb 26, 2024 | 1.9300 | 1.9500 | 1.8500 | 1.9400 | 1.9400 | 59,700 |
| Feb 23, 2024 | 1.9100 | 1.9500 | 1.8900 | 1.9200 | 1.9200 | 39,200 |
| Feb 22, 2024 | 1.8200 | 1.9800 | 1.8200 | 1.9200 | 1.9200 | 51,800 |
| Feb 21, 2024 | 1.8900 | 1.8900 | 1.7900 | 1.8200 | 1.8200 | 76,400 |
| Feb 20, 2024 | 2.0100 | 2.0500 | 1.8000 | 1.9000 | 1.9000 | 211,500 |
| Feb 16, 2024 | 2.0000 | 2.1040 | 1.9900 | 2.0400 | 2.0400 | 37,200 |
| Feb 15, 2024 | 2.0600 | 2.1190 | 1.9800 | 2.0400 | 2.0400 | 47,600 |
| Feb 14, 2024 | 2.1400 | 2.2090 | 2.0400 | 2.0700 | 2.0700 | 50,200 |
| Feb 13, 2024 | 2.1900 | 2.3200 | 2.0900 | 2.1400 | 2.1400 | 45,900 |
| Feb 12, 2024 | 2.0800 | 2.2500 | 2.0800 | 2.1900 | 2.1900 | 84,400 |
| Feb 9, 2024 | 2.0200 | 2.1100 | 2.0200 | 2.1000 | 2.1000 | 180,900 |
| Feb 8, 2024 | 2.0800 | 2.1100 | 2.0000 | 2.0200 | 2.0200 | 54,600 |
| Feb 7, 2024 | 1.9700 | 2.1000 | 1.9510 | 2.0900 | 2.0900 | 158,900 |
| Feb 6, 2024 | 2.1400 | 2.1800 | 1.9800 | 2.0300 | 2.0300 | 335,800 |
| Feb 5, 2024 | 2.1800 | 2.1800 | 2.0000 | 2.1600 | 2.1600 | 67,500 |
| Feb 2, 2024 | 2.1700 | 2.2200 | 2.0900 | 2.1400 | 2.1400 | 55,400 |
| Feb 1, 2024 | 2.2700 | 2.2900 | 2.1700 | 2.2200 | 2.2200 | 123,500 |
| Jan 31, 2024 | 2.1200 | 2.3500 | 2.1200 | 2.2900 | 2.2900 | 365,400 |
| Jan 30, 2024 | 1.8500 | 2.0700 | 1.7000 | 2.0400 | 2.0400 | 319,600 |
| Jan 29, 2024 | 2.2000 | 2.2500 | 1.6500 | 1.7600 | 1.7600 | 649,100 |
| Jan 26, 2024 | 2.3500 | 2.3890 | 2.1500 | 2.2200 | 2.2200 | 80,800 |
| Jan 25, 2024 | 2.4000 | 2.4190 | 2.2000 | 2.2500 | 2.2500 | 130,500 |
| Jan 24, 2024 | 2.4900 | 2.4900 | 2.3500 | 2.3700 | 2.3700 | 97,900 |
| Jan 23, 2024 | 2.4000 | 2.5000 | 2.3200 | 2.5000 | 2.5000 | 169,600 |
| Jan 22, 2024 | 2.2200 | 2.4000 | 2.1100 | 2.3700 | 2.3700 | 183,300 |
| Jan 19, 2024 | 2.1200 | 2.1920 | 2.0200 | 2.1000 | 2.1000 | 105,700 |
| Jan 18, 2024 | 2.2300 | 2.2500 | 2.1100 | 2.1500 | 2.1500 | 64,600 |
| Jan 17, 2024 | 2.1000 | 2.2000 | 1.8850 | 2.2000 | 2.2000 | 180,300 |
| Jan 16, 2024 | 1.6600 | 2.0900 | 1.6600 | 2.0300 | 2.0300 | 205,300 |
| Jan 12, 2024 | 2.0400 | 2.0400 | 1.6500 | 1.6700 | 1.6700 | 263,800 |
| Jan 11, 2024 | 1.8700 | 2.2000 | 1.7700 | 2.0000 | 2.0000 | 883,000 |
| Jan 10, 2024 | 3.0000 | 3.0300 | 2.1500 | 2.1550 | 2.1550 | 434,100 |
| Jan 9, 2024 | 2.6000 | 3.0150 | 2.6000 | 2.9900 | 2.9900 | 192,500 |
| Jan 8, 2024 | 2.6000 | 2.6900 | 2.4000 | 2.6000 | 2.6000 | 126,700 |
| Jan 5, 2024 | 2.4500 | 2.6700 | 2.4500 | 2.6200 | 2.6200 | 157,300 |
| Jan 4, 2024 | 2.6600 | 2.7240 | 2.3500 | 2.5000 | 2.5000 | 143,300 |
| Jan 3, 2024 | 3.1100 | 3.1100 | 2.4000 | 2.6100 | 2.6100 | 519,200 |
| Jan 2, 2024 | 2.5400 | 3.1290 | 2.5100 | 3.1000 | 3.1000 | 637,000 |
| Dec 29, 2023 | 1.8800 | 2.7000 | 1.8800 | 2.5000 | 2.5000 | 786,900 |
| Dec 28, 2023 | 1.6800 | 1.8800 | 1.6700 | 1.8800 | 1.8800 | 174,300 |
| Dec 27, 2023 | 1.7000 | 1.7200 | 1.6500 | 1.6700 | 1.6700 | 65,300 |
| Dec 26, 2023 | 1.6700 | 1.7380 | 1.6700 | 1.7100 | 1.7100 | 50,100 |
| Dec 22, 2023 | 1.7100 | 1.7100 | 1.6000 | 1.6900 | 1.6900 | 102,500 |
| Dec 21, 2023 | 1.6800 | 1.6800 | 1.5100 | 1.6000 | 1.6000 | 80,000 |
| Dec 20, 2023 | 1.5700 | 1.7000 | 1.5500 | 1.6800 | 1.6800 | 101,700 |
| Dec 19, 2023 | 1.4200 | 1.5900 | 1.3700 | 1.5700 | 1.5700 | 158,700 |
| Dec 18, 2023 | 1.3100 | 1.3960 | 1.2900 | 1.3900 | 1.3900 | 65,000 |
| Dec 15, 2023 | 1.2300 | 1.4150 | 1.2300 | 1.3400 | 1.3400 | 182,400 |
| Dec 14, 2023 | 1.2700 | 1.2700 | 1.2100 | 1.2100 | 1.2100 | 63,200 |
| Dec 13, 2023 | 1.3700 | 1.3780 | 1.1600 | 1.1600 | 1.1600 | 226,100 |
| Dec 12, 2023 | 1.3500 | 1.4340 | 1.3500 | 1.3650 | 1.3650 | 68,100 |
| Dec 11, 2023 | 1.4500 | 1.5100 | 1.2820 | 1.3500 | 1.3500 | 224,300 |
| Dec 8, 2023 | 1.5000 | 1.5680 | 1.4500 | 1.4700 | 1.4700 | 95,600 |
| Dec 7, 2023 | 1.5900 | 1.5900 | 1.4800 | 1.5000 | 1.5000 | 126,600 |
| Dec 6, 2023 | 1.6200 | 1.6800 | 1.5600 | 1.5600 | 1.5600 | 54,900 |
| Dec 5, 2023 | 1.5500 | 1.7000 | 1.5500 | 1.6600 | 1.6600 | 95,200 |
| Dec 4, 2023 | 1.7400 | 1.7500 | 1.5000 | 1.6100 | 1.6100 | 140,300 |
| Dec 1, 2023 | 1.7700 | 1.7800 | 1.7200 | 1.7500 | 1.7500 | 31,000 |
| Nov 30, 2023 | 1.7300 | 1.7900 | 1.6900 | 1.7500 | 1.7500 | 92,200 |
| Nov 29, 2023 | 1.6500 | 1.7500 | 1.6400 | 1.7000 | 1.7000 | 133,000 |
| Nov 28, 2023 | 1.7200 | 1.7200 | 1.6800 | 1.6900 | 1.6900 | 88,600 |
| Nov 27, 2023 | 1.6000 | 1.7200 | 1.6000 | 1.6400 | 1.6400 | 211,200 |
| Nov 24, 2023 | 1.5600 | 1.6500 | 1.5600 | 1.6000 | 1.6000 | 167,400 |
| Nov 22, 2023 | 1.5400 | 1.6000 | 1.5300 | 1.5500 | 1.5500 | 208,100 |
| Nov 21, 2023 | 1.4800 | 1.5300 | 1.4000 | 1.4800 | 1.4800 | 61,200 |
| Nov 20, 2023 | 1.5000 | 1.5000 | 1.3840 | 1.4600 | 1.4600 | 91,200 |
| Nov 17, 2023 | 1.4800 | 1.5000 | 1.4100 | 1.4500 | 1.4500 | 70,800 |
| Nov 16, 2023 | 1.3600 | 1.4600 | 1.3600 | 1.4360 | 1.4360 | 25,700 |
| Nov 15, 2023 | 1.3900 | 1.4500 | 1.3250 | 1.3900 | 1.3900 | 50,100 |
| Nov 14, 2023 | 1.4000 | 1.4700 | 1.3390 | 1.4300 | 1.4300 | 39,300 |
| Nov 13, 2023 | 1.4300 | 1.4300 | 1.2600 | 1.3500 | 1.3500 | 75,200 |
| Nov 10, 2023 | 1.4000 | 1.4800 | 1.2100 | 1.4200 | 1.4200 | 153,500 |
| Nov 9, 2023 | 1.5600 | 1.5600 | 1.3200 | 1.3900 | 1.3900 | 48,700 |
| Nov 8, 2023 | 1.4400 | 1.5400 | 1.4090 | 1.5000 | 1.5000 | 178,000 |
| Nov 7, 2023 | 1.4000 | 1.5100 | 1.2600 | 1.4600 | 1.4600 | 227,700 |
| Nov 6, 2023 | 1.2500 | 1.3800 | 1.2040 | 1.3600 | 1.3600 | 157,400 |
| Nov 3, 2023 | 1.2400 | 1.2550 | 1.1100 | 1.1700 | 1.1700 | 106,500 |
| Nov 2, 2023 | 1.3100 | 1.3100 | 1.1640 | 1.2400 | 1.2400 | 320,400 |
| Nov 1, 2023 | 1.1000 | 1.3110 | 1.0400 | 1.3000 | 1.3000 | 200,500 |
| Oct 31, 2023 | 0.9780 | 1.1000 | 0.9700 | 1.0900 | 1.0900 | 188,200 |
| Oct 30, 2023 | 0.8770 | 0.9840 | 0.8270 | 0.9780 | 0.9780 | 117,300 |
| Oct 27, 2023 | 0.7500 | 0.8300 | 0.7500 | 0.7990 | 0.7990 | 48,500 |
| Oct 26, 2023 | 0.8310 | 0.8590 | 0.7500 | 0.7500 | 0.7500 | 41,000 |
| Oct 25, 2023 | 0.8050 | 0.8700 | 0.7710 | 0.8000 | 0.8000 | 15,600 |
| Oct 24, 2023 | 0.8690 | 0.8770 | 0.8100 | 0.8300 | 0.8300 | 62,300 |
| Oct 23, 2023 | 0.7800 | 0.8400 | 0.7710 | 0.7710 | 0.7710 | 18,900 |
| Oct 20, 2023 | 0.8000 | 0.8400 | 0.7800 | 0.8000 | 0.8000 | 8,200 |
| Oct 19, 2023 | 0.8400 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 8,000 |
| Oct 18, 2023 | 0.8000 | 0.8770 | 0.8000 | 0.8000 | 0.8000 | 8,200 |
| Oct 17, 2023 | 0.8130 | 0.8480 | 0.8000 | 0.8050 | 0.8050 | 19,900 |
| Oct 16, 2023 | 0.7620 | 0.8200 | 0.7600 | 0.7800 | 0.7800 | 24,100 |
| Oct 13, 2023 | 0.8680 | 0.8700 | 0.7780 | 0.7780 | 0.7780 | 33,900 |
| Oct 12, 2023 | 0.7400 | 0.8790 | 0.7400 | 0.8500 | 0.8500 | 21,000 |
| Oct 11, 2023 | 0.7230 | 0.8790 | 0.6930 | 0.7680 | 0.7680 | 46,600 |
| Oct 10, 2023 | 0.7300 | 0.7300 | 0.6900 | 0.7090 | 0.7090 | 11,600 |
| Oct 9, 2023 | 0.6900 | 0.7100 | 0.6900 | 0.7000 | 0.7000 | 6,000 |
| Oct 6, 2023 | 0.6800 | 0.7100 | 0.6800 | 0.6950 | 0.6950 | 13,900 |
| Oct 5, 2023 | 0.6800 | 0.7100 | 0.6800 | 0.6810 | 0.6810 | 21,300 |
| Oct 4, 2023 | 0.6770 | 0.7100 | 0.6500 | 0.6990 | 0.6990 | 26,100 |
| Oct 3, 2023 | 0.6900 | 0.7100 | 0.6770 | 0.6950 | 0.6950 | 10,800 |
| Oct 2, 2023 | 0.7380 | 0.7390 | 0.6530 | 0.6980 | 0.6980 | 27,900 |
| Sep 29, 2023 | 0.6870 | 0.7380 | 0.6710 | 0.7330 | 0.7330 | 13,500 |
| Sep 28, 2023 | 0.7500 | 0.7520 | 0.7000 | 0.7120 | 0.7120 | 14,200 |
| Sep 27, 2023 | 0.7400 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 45,500 |
| Sep 26, 2023 | 0.6500 | 0.7480 | 0.6220 | 0.6880 | 0.6880 | 16,500 |
| Sep 25, 2023 | 0.7250 | 0.7250 | 0.6670 | 0.6700 | 0.6700 | 13,900 |
| Sep 22, 2023 | 0.7200 | 0.7480 | 0.6600 | 0.6900 | 0.6900 | 68,100 |
| Sep 21, 2023 | 0.7170 | 0.7660 | 0.6500 | 0.6860 | 0.6860 | 31,600 |
| Sep 20, 2023 | 0.7070 | 0.7860 | 0.7070 | 0.7070 | 0.7070 | 10,900 |
| Sep 19, 2023 | 0.8000 | 0.8000 | 0.7070 | 0.7520 | 0.7520 | 21,600 |
| Sep 18, 2023 | 0.7150 | 0.7970 | 0.7150 | 0.7490 | 0.7490 | 46,000 |
| Sep 15, 2023 | 0.7800 | 0.7800 | 0.7200 | 0.7260 | 0.7260 | 57,600 |
| Sep 14, 2023 | 0.8000 | 0.8650 | 0.7710 | 0.8070 | 0.8070 | 13,200 |
| Sep 13, 2023 | 0.7530 | 0.8180 | 0.7400 | 0.7600 | 0.7600 | 58,600 |
| Sep 12, 2023 | 0.8400 | 0.8600 | 0.7010 | 0.7370 | 0.7370 | 103,300 |
| Sep 11, 2023 | 0.7300 | 0.8790 | 0.7170 | 0.7880 | 0.7880 | 106,400 |
| Sep 8, 2023 | 0.9400 | 0.9400 | 0.6200 | 0.6950 | 0.6950 | 395,000 |
| Sep 7, 2023 | 0.9100 | 0.9380 | 0.8700 | 0.9040 | 0.9040 | 29,900 |
| Sep 6, 2023 | 0.8900 | 0.9480 | 0.8900 | 0.9100 | 0.9100 | 19,400 |
| Sep 5, 2023 | 0.9100 | 0.9480 | 0.9000 | 0.9010 | 0.9010 | 21,100 |
| Sep 1, 2023 | 0.9000 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 57,800 |
| Aug 31, 2023 | 0.9400 | 0.9770 | 0.9000 | 0.9000 | 0.9000 | 68,000 |
| Aug 30, 2023 | 0.9500 | 0.9790 | 0.9380 | 0.9380 | 0.9380 | 21,300 |
| Aug 29, 2023 | 0.9700 | 0.9880 | 0.9470 | 0.9470 | 0.9470 | 25,500 |
| Aug 28, 2023 | 0.9430 | 1.0000 | 0.9400 | 0.9870 | 0.9870 | 66,400 |
| Aug 25, 2023 | 0.9900 | 0.9900 | 0.9400 | 0.9440 | 0.9440 | 21,700 |
| Aug 24, 2023 | 0.9650 | 0.9750 | 0.9500 | 0.9600 | 0.9600 | 20,800 |
| Aug 23, 2023 | 0.9600 | 0.9800 | 0.9310 | 0.9410 | 0.9410 | 35,300 |
| Aug 22, 2023 | 0.9700 | 0.9700 | 0.9400 | 0.9400 | 0.9400 | 28,800 |
| Aug 21, 2023 | 0.9350 | 0.9820 | 0.9270 | 0.9280 | 0.9280 | 28,600 |
| Aug 18, 2023 | 0.9970 | 1.0200 | 0.9270 | 0.9340 | 0.9340 | 59,700 |
| Aug 17, 2023 | 1.0700 | 1.0900 | 0.9630 | 0.9900 | 0.9900 | 147,800 |
| Aug 16, 2023 | 1.1100 | 1.1100 | 1.0500 | 1.0600 | 1.0600 | 31,500 |
| Aug 15, 2023 | 1.1500 | 1.1500 | 1.0500 | 1.0900 | 1.0900 | 54,300 |
| Aug 14, 2023 | 1.1100 | 1.1800 | 1.0950 | 1.1300 | 1.1300 | 85,800 |
| Aug 11, 2023 | 1.2000 | 1.2000 | 1.1100 | 1.1100 | 1.1100 | 36,800 |
| Aug 10, 2023 | 1.2500 | 1.2500 | 1.1200 | 1.1700 | 1.1700 | 123,800 |
| Aug 9, 2023 | 1.1100 | 1.1980 | 1.1100 | 1.1900 | 1.1900 | 32,300 |
| Aug 8, 2023 | 1.1050 | 1.1700 | 1.0800 | 1.1300 | 1.1300 | 21,100 |
| Aug 7, 2023 | 1.1600 | 1.1900 | 1.1000 | 1.1200 | 1.1200 | 61,100 |
| Aug 4, 2023 | 1.1500 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 17,500 |
| Aug 3, 2023 | 1.1700 | 1.2100 | 1.1100 | 1.1200 | 1.1200 | 43,400 |
| Aug 2, 2023 | 1.1000 | 1.2400 | 1.0850 | 1.1800 | 1.1800 | 81,600 |
| Aug 1, 2023 | 1.1700 | 1.2000 | 1.1000 | 1.1100 | 1.1100 | 92,100 |
| Jul 31, 2023 | 1.1900 | 1.2000 | 1.1500 | 1.1600 | 1.1600 | 50,400 |
| Jul 28, 2023 | 1.1900 | 1.2400 | 1.1500 | 1.1800 | 1.1800 | 118,700 |
| Jul 27, 2023 | 1.2100 | 1.2500 | 1.1600 | 1.1900 | 1.1900 | 113,900 |
| Jul 26, 2023 | 1.2700 | 1.2700 | 1.2000 | 1.2500 | 1.2500 | 52,500 |
| Jul 25, 2023 | 1.3000 | 1.3540 | 1.2700 | 1.2700 | 1.2700 | 22,500 |
| Jul 24, 2023 | 1.3000 | 1.3740 | 1.2700 | 1.2700 | 1.2700 | 16,500 |
| Jul 21, 2023 | 1.3400 | 1.3600 | 1.2800 | 1.3200 | 1.3200 | 27,700 |
| Jul 20, 2023 | 1.3200 | 1.3780 | 1.3100 | 1.3200 | 1.3200 | 20,300 |
| Jul 19, 2023 | 1.3800 | 1.4300 | 1.3400 | 1.3600 | 1.3600 | 22,200 |
| Jul 18, 2023 | 1.2100 | 1.3900 | 1.2100 | 1.3800 | 1.3800 | 78,700 |
| Jul 17, 2023 | 1.2200 | 1.2700 | 1.1600 | 1.1600 | 1.1600 | 69,900 |
| Jul 14, 2023 | 1.2800 | 1.2800 | 1.1900 | 1.2100 | 1.2100 | 61,600 |
| Jul 13, 2023 | 1.3100 | 1.3410 | 1.2800 | 1.2800 | 1.2800 | 57,700 |
| Jul 12, 2023 | 1.3800 | 1.3800 | 1.3000 | 1.3000 | 1.3000 | 29,200 |
| Jul 11, 2023 | 1.4100 | 1.4100 | 1.3300 | 1.3500 | 1.3500 | 14,700 |
| Jul 10, 2023 | 1.3800 | 1.4000 | 1.3300 | 1.3700 | 1.3700 | 14,100 |
| Jul 7, 2023 | 1.3300 | 1.3700 | 1.3000 | 1.3500 | 1.3500 | 22,700 |
| Jul 6, 2023 | 1.3590 | 1.3590 | 1.2600 | 1.3150 | 1.3150 | 42,900 |
| Jul 5, 2023 | 1.3900 | 1.4000 | 1.3100 | 1.3600 | 1.3600 | 26,900 |
| Jul 3, 2023 | 1.4000 | 1.4320 | 1.3300 | 1.3900 | 1.3900 | 33,700 |
| Jun 30, 2023 | 1.4000 | 1.4300 | 1.3600 | 1.4300 | 1.4300 | 18,000 |
| Jun 29, 2023 | 1.3500 | 1.4100 | 1.3300 | 1.4000 | 1.4000 | 12,600 |
| Jun 28, 2023 | 1.3500 | 1.4000 | 1.3200 | 1.3700 | 1.3700 | 24,200 |
| Jun 27, 2023 | 1.3500 | 1.3950 | 1.3400 | 1.3500 | 1.3500 | 31,400 |
| Jun 26, 2023 | 1.3000 | 1.3700 | 1.3000 | 1.3550 | 1.3550 | 39,100 |
| Jun 23, 2023 | 1.4200 | 1.4680 | 1.2600 | 1.3400 | 1.3400 | 66,100 |
| Jun 22, 2023 | 1.2500 | 1.4100 | 1.2450 | 1.4100 | 1.4100 | 87,300 |
| Jun 21, 2023 | 1.2300 | 1.2300 | 1.1600 | 1.2000 | 1.2000 | 30,400 |
| Jun 20, 2023 | 1.2200 | 1.3000 | 1.2000 | 1.2000 | 1.2000 | 39,500 |
| Jun 16, 2023 | 1.4000 | 1.4480 | 1.2100 | 1.2100 | 1.2100 | 58,200 |
| Jun 15, 2023 | 1.3800 | 1.4100 | 1.3400 | 1.3600 | 1.3600 | 13,400 |
| Jun 14, 2023 | 1.3900 | 1.4100 | 1.3300 | 1.3400 | 1.3400 | 16,600 |
| Jun 13, 2023 | 1.4100 | 1.4100 | 1.3500 | 1.3700 | 1.3700 | 24,400 |
| Jun 12, 2023 | 1.3900 | 1.4100 | 1.3500 | 1.3800 | 1.3800 | 7,900 |
| Jun 9, 2023 | 1.4200 | 1.4200 | 1.3600 | 1.3600 | 1.3600 | 34,900 |
| Jun 8, 2023 | 1.4200 | 1.4500 | 1.3600 | 1.3700 | 1.3700 | 16,700 |
| Jun 7, 2023 | 1.3900 | 1.4600 | 1.3800 | 1.4100 | 1.4100 | 18,400 |
| Jun 6, 2023 | 1.3700 | 1.4400 | 1.3500 | 1.3800 | 1.3800 | 37,500 |
| Jun 5, 2023 | 1.4700 | 1.4700 | 1.3500 | 1.3900 | 1.3900 | 25,800 |
| Jun 2, 2023 | 1.4000 | 1.4410 | 1.3700 | 1.4000 | 1.4000 | 7,100 |
| Jun 1, 2023 | 1.3400 | 1.4380 | 1.3200 | 1.4000 | 1.4000 | 27,300 |
| May 31, 2023 | 1.3200 | 1.4400 | 1.2900 | 1.3500 | 1.3500 | 36,400 |
| May 30, 2023 | 1.3600 | 1.4590 | 1.3200 | 1.3200 | 1.3200 | 56,800 |
| May 26, 2023 | 1.4200 | 1.4700 | 1.4000 | 1.4000 | 1.4000 | 20,000 |
| May 25, 2023 | 1.4200 | 1.4450 | 1.3790 | 1.4100 | 1.4100 | 21,200 |
| May 24, 2023 | 1.4500 | 1.5200 | 1.4000 | 1.4600 | 1.4600 | 48,400 |
| May 23, 2023 | 1.4800 | 1.5400 | 1.4500 | 1.4750 | 1.4750 | 52,100 |
| May 22, 2023 | 1.5600 | 1.5700 | 1.4700 | 1.4700 | 1.4700 | 38,900 |
| May 19, 2023 | 1.5900 | 1.6000 | 1.5500 | 1.5600 | 1.5600 | 7,300 |
| May 18, 2023 | 1.6200 | 1.6220 | 1.5700 | 1.6100 | 1.6100 | 8,000 |
| May 17, 2023 | 1.5800 | 1.6200 | 1.5200 | 1.6200 | 1.6200 | 18,000 |
| May 16, 2023 | 1.5900 | 1.6500 | 1.5590 | 1.5800 | 1.5800 | 4,300 |
| May 15, 2023 | 1.5300 | 1.6400 | 1.5300 | 1.6400 | 1.6400 | 18,000 |
| May 12, 2023 | 1.5860 | 1.5900 | 1.5300 | 1.5600 | 1.5600 | 12,200 |
| May 11, 2023 | 1.6600 | 1.6600 | 1.5350 | 1.6000 | 1.6000 | 9,600 |
| May 10, 2023 | 1.5900 | 1.6500 | 1.5900 | 1.6400 | 1.6400 | 14,200 |
| May 9, 2023 | 1.5800 | 1.6100 | 1.5670 | 1.6000 | 1.6000 | 11,400 |
| May 8, 2023 | 1.5600 | 1.6300 | 1.5600 | 1.5700 | 1.5700 | 11,600 |
| May 5, 2023 | 1.5700 | 1.6600 | 1.5100 | 1.6000 | 1.6000 | 29,100 |
| May 4, 2023 | 1.4900 | 1.6000 | 1.4900 | 1.5440 | 1.5440 | 25,900 |
| May 3, 2023 | 1.4700 | 1.5500 | 1.4700 | 1.4900 | 1.4900 | 15,200 |
| May 2, 2023 | 1.4000 | 1.5200 | 1.4000 | 1.4500 | 1.4500 | 19,800 |
| May 1, 2023 | 1.4700 | 1.4900 | 1.4150 | 1.4300 | 1.4300 | 8,800 |
| Apr 28, 2023 | 1.4000 | 1.5200 | 1.4000 | 1.4900 | 1.4900 | 35,500 |
| Apr 27, 2023 | 1.4000 | 1.5000 | 1.4000 | 1.4400 | 1.4400 | 27,900 |
| Apr 26, 2023 | 1.5600 | 1.6040 | 1.3700 | 1.4000 | 1.4000 | 41,700 |
| Apr 25, 2023 | 1.6200 | 1.6400 | 1.5600 | 1.5600 | 1.5600 | 15,000 |
| Apr 24, 2023 | 1.6800 | 1.7200 | 1.5650 | 1.5800 | 1.5800 | 24,200 |
| Apr 21, 2023 | 1.7200 | 1.7200 | 1.6600 | 1.6600 | 1.6600 | 15,900 |
| Apr 20, 2023 | 1.7000 | 1.7300 | 1.7000 | 1.7100 | 1.7100 | 28,400 |
| Apr 19, 2023 | 1.6500 | 1.7000 | 1.6300 | 1.7000 | 1.7000 | 47,200 |
Related Tickers
MBOT Microbot Medical Inc.
0.8900
-1.11%
GCTK GlucoTrack, Inc.
0.6700
-4.68%
NEPH Nephros, Inc.
2.0300
+2.01%
MMSI Merit Medical Systems, Inc.
70.99
-0.73%
ICUI ICU Medical, Inc.
96.90
+1.06%
AZTA Azenta, Inc.
50.49
-1.33%
LUCY Innovative Eyewear, Inc.
0.2607
+3.21%
AVGR Avinger, Inc.
3.9200
+5.95%
ATRC AtriCure, Inc.
23.39
-0.26%
POAI Predictive Oncology Inc.
1.1501
-17.26%