Ekso Bionics Holdings, Inc. (0IFR.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 02:31PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | 465 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 1.3107 | 1.3107 | 1.3107 | 1.3107 | 1.3107 | 60 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 1.2140 | 1.2140 | 1.2000 | 1.2000 | 1.2000 | 1,400 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1.3044 | 1.3044 | 1.2700 | 1.2700 | 1.2700 | 1,100 |
| 15 Apr 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 100 |
| 12 Apr 2024 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 30 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 1.3264 | 1.3264 | 1.3264 | 1.3264 | 1.3264 | 545 |
| 05 Apr 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1 |
| 04 Apr 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 579 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 100 |
| 28 Mar 2024 | 1.3500 | 1.3500 | 1.3350 | 1.3350 | 1.3350 | 2,146 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 1.4400 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 788 |
| 22 Mar 2024 | 1.4600 | 1.4600 | 1.4543 | 1.4543 | 1.4543 | 153 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 1.4350 | 1.4350 | 1.4200 | 1.4200 | 1.4200 | 975 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 1.4300 | 1.4300 | 1.3800 | 1.3800 | 1.3800 | 541 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 1.5700 | 1.5904 | 1.5700 | 1.5904 | 1.5904 | 300 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 1.5937 | 1.5937 | 1.5300 | 1.5500 | 1.5500 | 2,589 |
| 05 Mar 2024 | 2.0100 | 2.0100 | 1.5500 | 1.5950 | 1.5950 | 2,848 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 1.9700 | 1.9780 | 1.9686 | 1.9686 | 1.9686 | 439 |
| 29 Feb 2024 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 227 |
| 28 Feb 2024 | 1.9579 | 1.9579 | 1.9579 | 1.9579 | 1.9579 | 744 |
| 27 Feb 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 788 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 1.9366 | 1.9366 | 1.9366 | 1.9366 | 1.9366 | 2,540 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 1.8350 | 1.8350 | 1.8260 | 1.8260 | 1.8260 | 1,000 |
| 20 Feb 2024 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | 100 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 45 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 100 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 2.1510 | 2.1510 | 2.1510 | 2.1510 | 2.1510 | 1,400 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | 100 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 2.0620 | 2.0662 | 2.0480 | 2.0480 | 2.0480 | 1,128 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 2.2354 | 2.2354 | 2.2354 | 2.2354 | 2.2354 | 3 |
| 31 Jan 2024 | 2.2402 | 2.2402 | 2.2402 | 2.2402 | 2.2402 | 1,086 |
| 30 Jan 2024 | 1.7979 | 1.7979 | 1.7979 | 1.7979 | 1.7979 | 33 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 2.3556 | 2.3556 | 2.2641 | 2.2641 | 2.2641 | 300 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 2.2200 | 2.2900 | 2.2200 | 2.2780 | 2.2780 | 620 |
| 19 Jan 2024 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | 10 |
| 18 Jan 2024 | 2.1725 | 2.1725 | 2.1725 | 2.1725 | 2.1725 | 10 |
| 17 Jan 2024 | 1.9500 | 2.1500 | 1.9300 | 2.1500 | 2.1500 | 1,362 |
| 16 Jan 2024 | 2.0716 | 2.0780 | 2.0200 | 2.0200 | 2.0200 | 526 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 1.9253 | 1.9253 | 1.9253 | 1.9253 | 1.9253 | 515 |
| 11 Jan 2024 | 1.7820 | 2.1186 | 1.7820 | 2.1186 | 2.1186 | 895 |
| 10 Jan 2024 | 2.7553 | 2.7553 | 2.2020 | 2.2020 | 2.2020 | 1,696 |
| 09 Jan 2024 | 2.6360 | 2.9465 | 2.6360 | 2.9465 | 2.9465 | 1,057 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 356 |
| 04 Jan 2024 | 2.7240 | 2.7240 | 2.6464 | 2.6479 | 2.6479 | 1,045 |
| 03 Jan 2024 | 2.5262 | 2.8800 | 2.5163 | 2.8800 | 2.8800 | 6,467 |
| 02 Jan 2024 | 2.6380 | 3.1000 | 2.6380 | 3.1000 | 3.1000 | 3,851 |
| 29 Dec 2023 | 1.9036 | 2.5700 | 1.9036 | 2.5658 | 2.5658 | 4,670 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 1.6380 | 1.6380 | 1.5720 | 1.5780 | 1.5780 | 600 |
| 19 Dec 2023 | 1.4236 | 1.4900 | 1.4236 | 1.4900 | 1.4900 | 849 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 400 |
| 04 Dec 2023 | 1.6362 | 1.6362 | 1.6362 | 1.6362 | 1.6362 | 320 |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.