Ekso Bionics Holdings, Inc. (EKSO)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 1.3000 | 1.3300 | 1.2700 | 1.3100 | 1.3100 | 29,644 |
| 02 may 2024 | 1.2900 | 1.3300 | 1.2400 | 1.2900 | 1.2900 | 31,400 |
| 01 may 2024 | 1.2400 | 1.3100 | 1.2400 | 1.2750 | 1.2750 | 29,700 |
| 30 abr 2024 | 1.3000 | 1.3590 | 1.2400 | 1.2400 | 1.2400 | 57,600 |
| 29 abr 2024 | 1.2300 | 1.3600 | 1.2200 | 1.2900 | 1.2900 | 99,500 |
| 26 abr 2024 | 1.2700 | 1.2900 | 1.1700 | 1.2500 | 1.2500 | 54,700 |
| 25 abr 2024 | 1.1800 | 1.2800 | 1.1800 | 1.2800 | 1.2800 | 105,000 |
| 24 abr 2024 | 1.1600 | 1.2200 | 1.1600 | 1.1800 | 1.1800 | 25,900 |
| 23 abr 2024 | 1.2800 | 1.3200 | 1.1400 | 1.1600 | 1.1600 | 130,200 |
| 22 abr 2024 | 1.3200 | 1.3400 | 1.2100 | 1.2800 | 1.2800 | 132,400 |
| 19 abr 2024 | 1.1900 | 1.3300 | 1.1700 | 1.3200 | 1.3200 | 53,700 |
| 18 abr 2024 | 1.2600 | 1.2900 | 1.1500 | 1.2100 | 1.2100 | 180,200 |
| 17 abr 2024 | 1.3300 | 1.3500 | 1.2500 | 1.2800 | 1.2800 | 58,200 |
| 16 abr 2024 | 1.3900 | 1.3900 | 1.2600 | 1.3300 | 1.3300 | 123,600 |
| 15 abr 2024 | 1.4400 | 1.5000 | 1.4000 | 1.4400 | 1.4400 | 162,200 |
| 12 abr 2024 | 1.4700 | 1.4700 | 1.3500 | 1.4000 | 1.4000 | 376,400 |
| 11 abr 2024 | 1.2700 | 1.3350 | 1.2700 | 1.2900 | 1.2900 | 37,800 |
| 10 abr 2024 | 1.3300 | 1.3500 | 1.2500 | 1.2600 | 1.2600 | 91,500 |
| 09 abr 2024 | 1.3500 | 1.3900 | 1.3100 | 1.3500 | 1.3500 | 66,400 |
| 08 abr 2024 | 1.4000 | 1.4700 | 1.3000 | 1.3300 | 1.3300 | 106,000 |
| 05 abr 2024 | 1.4800 | 1.5300 | 1.3700 | 1.4200 | 1.4200 | 52,400 |
| 04 abr 2024 | 1.4600 | 1.4900 | 1.4200 | 1.4800 | 1.4800 | 43,500 |
| 03 abr 2024 | 1.4200 | 1.4500 | 1.3880 | 1.4400 | 1.4400 | 7,800 |
| 02 abr 2024 | 1.3000 | 1.4800 | 1.3000 | 1.4100 | 1.4100 | 163,000 |
| 01 abr 2024 | 1.3500 | 1.3800 | 1.3000 | 1.3200 | 1.3200 | 49,100 |
| 28 mar 2024 | 1.4100 | 1.4600 | 1.2800 | 1.3600 | 1.3600 | 357,100 |
| 27 mar 2024 | 1.4900 | 1.4900 | 1.4000 | 1.4200 | 1.4200 | 69,100 |
| 26 mar 2024 | 1.4400 | 1.4900 | 1.4210 | 1.4900 | 1.4900 | 32,900 |
| 25 mar 2024 | 1.4900 | 1.4900 | 1.4200 | 1.4500 | 1.4500 | 57,300 |
| 22 mar 2024 | 1.4400 | 1.4900 | 1.4400 | 1.4700 | 1.4700 | 106,600 |
| 21 mar 2024 | 1.4200 | 1.4800 | 1.3700 | 1.4400 | 1.4400 | 126,400 |
| 20 mar 2024 | 1.3600 | 1.4500 | 1.3400 | 1.3900 | 1.3900 | 98,500 |
| 19 mar 2024 | 1.3500 | 1.4500 | 1.3300 | 1.3600 | 1.3600 | 122,400 |
| 18 mar 2024 | 1.3400 | 1.3900 | 1.3200 | 1.3400 | 1.3400 | 42,600 |
| 15 mar 2024 | 1.3700 | 1.4300 | 1.3200 | 1.3200 | 1.3200 | 142,200 |
| 14 mar 2024 | 1.4100 | 1.4600 | 1.3500 | 1.3500 | 1.3500 | 127,800 |
| 13 mar 2024 | 1.4500 | 1.4840 | 1.4100 | 1.4100 | 1.4100 | 83,800 |
| 12 mar 2024 | 1.3800 | 1.4900 | 1.3800 | 1.4500 | 1.4500 | 50,700 |
| 11 mar 2024 | 1.5300 | 1.5700 | 1.3800 | 1.4000 | 1.4000 | 170,600 |
| 08 mar 2024 | 1.6100 | 1.6100 | 1.5000 | 1.5400 | 1.5400 | 55,800 |
| 07 mar 2024 | 1.5000 | 1.6400 | 1.5000 | 1.5800 | 1.5800 | 155,600 |
| 06 mar 2024 | 1.6100 | 1.6100 | 1.4700 | 1.5000 | 1.5000 | 271,900 |
| 05 mar 2024 | 1.7600 | 1.7800 | 1.5000 | 1.5800 | 1.5800 | 1,115,800 |
| 04 mar 2024 | 2.0000 | 2.1560 | 1.9700 | 2.1000 | 2.1000 | 1,985,400 |
| 01 mar 2024 | 1.9000 | 2.0200 | 1.9000 | 1.9900 | 1.9900 | 85,500 |
| 29 feb 2024 | 1.9600 | 2.0500 | 1.8600 | 1.9000 | 1.9000 | 39,700 |
| 28 feb 2024 | 1.9900 | 2.0420 | 1.9300 | 1.9700 | 1.9700 | 33,800 |
| 27 feb 2024 | 1.9500 | 2.1100 | 1.9000 | 1.9700 | 1.9700 | 88,700 |
| 26 feb 2024 | 1.9300 | 1.9500 | 1.8500 | 1.9400 | 1.9400 | 59,700 |
| 23 feb 2024 | 1.9100 | 1.9500 | 1.8900 | 1.9200 | 1.9200 | 39,200 |
| 22 feb 2024 | 1.8200 | 1.9800 | 1.8200 | 1.9200 | 1.9200 | 51,800 |
| 21 feb 2024 | 1.8900 | 1.8900 | 1.7900 | 1.8200 | 1.8200 | 76,400 |
| 20 feb 2024 | 2.0100 | 2.0500 | 1.8000 | 1.9000 | 1.9000 | 211,500 |
| 16 feb 2024 | 2.0000 | 2.1040 | 1.9900 | 2.0400 | 2.0400 | 37,200 |
| 15 feb 2024 | 2.0600 | 2.1190 | 1.9800 | 2.0400 | 2.0400 | 47,600 |
| 14 feb 2024 | 2.1400 | 2.2090 | 2.0400 | 2.0700 | 2.0700 | 50,200 |
| 13 feb 2024 | 2.1900 | 2.3200 | 2.0900 | 2.1400 | 2.1400 | 45,900 |
| 12 feb 2024 | 2.0800 | 2.2500 | 2.0800 | 2.1900 | 2.1900 | 84,400 |
| 09 feb 2024 | 2.0200 | 2.1100 | 2.0200 | 2.1000 | 2.1000 | 180,900 |
| 08 feb 2024 | 2.0800 | 2.1100 | 2.0000 | 2.0200 | 2.0200 | 54,600 |
| 07 feb 2024 | 1.9700 | 2.1000 | 1.9510 | 2.0900 | 2.0900 | 158,900 |
| 06 feb 2024 | 2.1400 | 2.1800 | 1.9800 | 2.0300 | 2.0300 | 335,800 |
| 05 feb 2024 | 2.1800 | 2.1800 | 2.0000 | 2.1600 | 2.1600 | 67,500 |
| 02 feb 2024 | 2.1700 | 2.2200 | 2.0900 | 2.1400 | 2.1400 | 55,400 |
| 01 feb 2024 | 2.2700 | 2.2900 | 2.1700 | 2.2200 | 2.2200 | 123,500 |
| 31 ene 2024 | 2.1200 | 2.3500 | 2.1200 | 2.2900 | 2.2900 | 365,400 |
| 30 ene 2024 | 1.8500 | 2.0700 | 1.7000 | 2.0400 | 2.0400 | 319,600 |
| 29 ene 2024 | 2.2000 | 2.2500 | 1.6500 | 1.7600 | 1.7600 | 649,100 |
| 26 ene 2024 | 2.3500 | 2.3890 | 2.1500 | 2.2200 | 2.2200 | 80,800 |
| 25 ene 2024 | 2.4000 | 2.4190 | 2.2000 | 2.2500 | 2.2500 | 130,500 |
| 24 ene 2024 | 2.4900 | 2.4900 | 2.3500 | 2.3700 | 2.3700 | 97,900 |
| 23 ene 2024 | 2.4000 | 2.5000 | 2.3200 | 2.5000 | 2.5000 | 169,600 |
| 22 ene 2024 | 2.2200 | 2.4000 | 2.1100 | 2.3700 | 2.3700 | 183,300 |
| 19 ene 2024 | 2.1200 | 2.1920 | 2.0200 | 2.1000 | 2.1000 | 105,700 |
| 18 ene 2024 | 2.2300 | 2.2500 | 2.1100 | 2.1500 | 2.1500 | 64,600 |
| 17 ene 2024 | 2.1000 | 2.2000 | 1.8850 | 2.2000 | 2.2000 | 180,300 |
| 16 ene 2024 | 1.6600 | 2.0900 | 1.6600 | 2.0300 | 2.0300 | 205,300 |
| 12 ene 2024 | 2.0400 | 2.0400 | 1.6500 | 1.6700 | 1.6700 | 263,800 |
| 11 ene 2024 | 1.8700 | 2.2000 | 1.7700 | 2.0000 | 2.0000 | 883,000 |
| 10 ene 2024 | 3.0000 | 3.0300 | 2.1500 | 2.1550 | 2.1550 | 434,100 |
| 09 ene 2024 | 2.6000 | 3.0150 | 2.6000 | 2.9900 | 2.9900 | 192,500 |
| 08 ene 2024 | 2.6000 | 2.6900 | 2.4000 | 2.6000 | 2.6000 | 126,700 |
| 05 ene 2024 | 2.4500 | 2.6700 | 2.4500 | 2.6200 | 2.6200 | 157,300 |
| 04 ene 2024 | 2.6600 | 2.7240 | 2.3500 | 2.5000 | 2.5000 | 143,300 |
| 03 ene 2024 | 3.1100 | 3.1100 | 2.4000 | 2.6100 | 2.6100 | 519,200 |
| 02 ene 2024 | 2.5400 | 3.1290 | 2.5100 | 3.1000 | 3.1000 | 637,000 |
| 29 dic 2023 | 1.8800 | 2.7000 | 1.8800 | 2.5000 | 2.5000 | 786,900 |
| 28 dic 2023 | 1.6800 | 1.8800 | 1.6700 | 1.8800 | 1.8800 | 174,300 |
| 27 dic 2023 | 1.7000 | 1.7200 | 1.6500 | 1.6700 | 1.6700 | 65,300 |
| 26 dic 2023 | 1.6700 | 1.7380 | 1.6700 | 1.7100 | 1.7100 | 50,100 |
| 22 dic 2023 | 1.7100 | 1.7100 | 1.6000 | 1.6900 | 1.6900 | 102,500 |
| 21 dic 2023 | 1.6800 | 1.6800 | 1.5100 | 1.6000 | 1.6000 | 80,000 |
| 20 dic 2023 | 1.5700 | 1.7000 | 1.5500 | 1.6800 | 1.6800 | 101,700 |
| 19 dic 2023 | 1.4200 | 1.5900 | 1.3700 | 1.5700 | 1.5700 | 158,700 |
| 18 dic 2023 | 1.3100 | 1.3960 | 1.2900 | 1.3900 | 1.3900 | 65,000 |
| 15 dic 2023 | 1.2300 | 1.4150 | 1.2300 | 1.3400 | 1.3400 | 182,400 |
| 14 dic 2023 | 1.2700 | 1.2700 | 1.2100 | 1.2100 | 1.2100 | 63,200 |
| 13 dic 2023 | 1.3700 | 1.3780 | 1.1600 | 1.1600 | 1.1600 | 226,100 |
| 12 dic 2023 | 1.3500 | 1.4340 | 1.3500 | 1.3650 | 1.3650 | 68,100 |
| 11 dic 2023 | 1.4500 | 1.5100 | 1.2820 | 1.3500 | 1.3500 | 224,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.