Ekso Bionics Holdings, Inc. (LON:0IFR)
London · Delayed Price · Currency is GBP · Price in USD 4.270
-0.228 (-5.07%)
At close: May 30, 2025
Ekso Bionics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 4.25 | 4.27 | 4.25 | 4.27 | 4.27 | -5.07% | 591 |
| May 29, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -3.04% | 131 |
| May 28, 2025 | 4.40 | 4.86 | 4.40 | 4.64 | 4.64 | 5.10% | 4,424 |
| May 27, 2025 | 4.11 | 4.65 | 4.05 | 4.41 | 4.41 | 7.40% | 1,829 |
| May 23, 2025 | 4.09 | 4.11 | 4.07 | 4.11 | 4.11 | -1.44% | 20 |
| May 22, 2025 | 3.69 | 4.17 | 3.69 | 4.17 | 4.17 | -1.58% | 55 |
| May 21, 2025 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | -0.07% | 200 |
| May 20, 2025 | 4.03 | 4.35 | 3.81 | 4.24 | 4.24 | -19.51% | 2,010 |
| May 19, 2025 | 5.63 | 5.70 | 4.98 | 5.27 | 5.27 | -13.08% | 1,890 |
| May 16, 2025 | 5.70 | 6.38 | 5.59 | 6.06 | 6.06 | -9.37% | 2,743 |
| May 15, 2025 | 11.10 | 15.90 | 5.90 | 6.69 | 6.69 | -8.56% | 26,521 |
| May 13, 2025 | 7.95 | 7.95 | 7.26 | 7.31 | 7.31 | 12.77% | 1,055 |
| May 8, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 2.35% | 99 |
| May 6, 2025 | 6.18 | 6.34 | 6.15 | 6.34 | 6.34 | -11.89% | 100 |
| May 5, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 3.11% | 13 |
| May 1, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.97 | -3.13% | 16 |
| Apr 30, 2025 | 7.09 | 7.20 | 7.09 | 7.20 | 7.20 | -3.81% | 34 |
| Apr 29, 2025 | 7.56 | 7.56 | 7.49 | 7.49 | 7.48 | 12.88% | 189 |
| Apr 28, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 7.82% | 194 |
| Apr 24, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -2.38% | 89 |
| Apr 23, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.72% | 122 |
| Apr 16, 2025 | 6.30 | 6.30 | 5.66 | 6.26 | 6.25 | 11.22% | 790 |
| Apr 11, 2025 | 5.40 | 5.62 | 5.40 | 5.62 | 5.62 | 0.61% | 243 |
| Apr 9, 2025 | 5.64 | 5.99 | 5.59 | 5.59 | 5.59 | -4.49% | 44 |
| Apr 4, 2025 | 6.12 | 6.12 | 5.85 | 5.85 | 5.85 | -3.13% | 50 |
| Apr 3, 2025 | 6.60 | 6.60 | 6.04 | 6.04 | 6.04 | 0.88% | 676 |
| Apr 2, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -1.14% | 66 |
| Apr 1, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.97% | 3 |
| Mar 31, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -6.98% | 105 |
| Mar 27, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -3.90% | 3 |
| Mar 25, 2025 | 6.98 | 6.98 | 6.71 | 6.71 | 6.71 | -0.55% | 551 |
| Mar 19, 2025 | 6.97 | 6.97 | 6.75 | 6.75 | 6.75 | 0.33% | 100 |
| Mar 17, 2025 | 6.90 | 6.90 | 6.73 | 6.73 | 6.73 | 3.49% | 193 |
| Mar 14, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -3.68% | 6 |
| Mar 13, 2025 | 6.44 | 6.75 | 6.44 | 6.75 | 6.75 | 12.79% | 578 |
| Mar 12, 2025 | 5.93 | 5.98 | 5.93 | 5.98 | 5.98 | 5.63% | 114 |
| Mar 11, 2025 | 5.49 | 5.66 | 5.49 | 5.66 | 5.66 | 7.15% | 135 |
| Mar 10, 2025 | 5.24 | 5.29 | 5.24 | 5.29 | 5.29 | -15.38% | 346 |
| Mar 6, 2025 | 6.25 | 6.25 | 6.20 | 6.25 | 6.25 | -5.35% | 246 |
| Mar 4, 2025 | 7.09 | 7.09 | 6.60 | 6.60 | 6.60 | -12.52% | 15 |
| Mar 3, 2025 | 7.81 | 7.81 | 7.55 | 7.55 | 7.54 | -3.16% | 95 |
| Feb 27, 2025 | 7.83 | 7.83 | 7.74 | 7.79 | 7.79 | -1.07% | 24 |
| Feb 25, 2025 | 7.84 | 7.88 | 7.84 | 7.88 | 7.87 | -1.03% | 66 |
| Feb 24, 2025 | 8.17 | 8.18 | 7.92 | 7.96 | 7.96 | -4.87% | 863 |
| Feb 20, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -5.97% | 266 |
| Feb 19, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.89 | 0.51% | 7 |
| Feb 18, 2025 | 8.93 | 8.93 | 8.85 | 8.85 | 8.85 | 6.26% | 23 |
| Feb 12, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -2.83% | 66 |
| Feb 11, 2025 | 8.40 | 8.57 | 8.38 | 8.57 | 8.57 | 7.73% | 902 |
| Feb 10, 2025 | 7.73 | 7.96 | 7.73 | 7.96 | 7.96 | -3.90% | 305 |