Ekso Bionics Holdings, Inc. (EKSO)
NASDAQ: EKSO · Real-Time Price · USD
3.800
+0.070 (1.88%)
At close: Jul 18, 2025, 4:00 PM
3.780
-0.020 (-0.53%)
After-hours: Jul 18, 2025, 6:20 PM EDT

Ekso Bionics Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20253.764.093.673.803.801.88%144,368
Jul 17, 20253.323.803.293.733.7312.35%153,848
Jul 16, 20253.223.453.183.323.323.11%60,866
Jul 15, 20253.313.423.163.223.22-1.23%59,266
Jul 14, 20253.363.503.203.263.26-3.55%110,707
Jul 11, 20253.413.463.303.383.38-2.03%42,243
Jul 10, 20253.613.613.393.453.45-3.63%105,160
Jul 9, 20253.423.693.413.583.583.47%61,203
Jul 8, 20253.273.523.143.463.465.81%42,488
Jul 7, 20253.303.423.173.273.27-0.30%24,843
Jul 3, 20253.483.483.273.283.28-6.02%36,742
Jul 2, 20253.373.573.313.493.492.95%50,682
Jul 1, 20253.283.503.203.393.393.04%73,265
Jun 30, 20253.353.513.003.293.29-1.79%101,361
Jun 27, 20253.603.653.333.353.35-6.16%170,730
Jun 26, 20253.153.803.083.573.5713.33%536,203
Jun 25, 20253.103.212.953.153.152.94%71,470
Jun 24, 20252.793.082.733.063.068.51%111,548
Jun 23, 20252.913.022.822.822.82-2.08%104,571
Jun 20, 20253.673.672.882.882.88-19.78%325,395
Jun 18, 20253.934.033.523.593.59-7.95%3,277,851
Jun 17, 20253.824.003.813.903.901.04%37,538
Jun 16, 20253.853.953.813.863.860.52%17,158
Jun 13, 20253.783.983.753.843.84-0.65%27,513
Jun 12, 20254.194.193.813.873.87-8.63%77,348
Jun 11, 20254.204.424.154.234.231.44%38,876
Jun 10, 20254.234.374.164.174.17-3.25%41,548
Jun 9, 20254.314.434.164.314.310.94%30,819
Jun 6, 20254.294.534.264.274.27-0.93%36,484
Jun 5, 20254.374.494.124.314.31-1.15%50,105
Jun 4, 20254.294.754.184.364.36-1.13%154,913
Jun 3, 20254.744.804.304.414.41-5.57%68,101
Jun 2, 20254.364.994.044.674.673.09%120,584
May 30, 20254.464.544.204.534.53-0.22%52,025
May 29, 20254.524.654.244.544.540.93%69,956
May 28, 20254.504.944.344.504.501.44%101,788
May 27, 20254.204.653.994.434.435.65%95,306
May 23, 20253.994.413.994.204.200.43%57,554
May 22, 20253.464.213.464.184.1810.38%125,535
May 21, 20254.204.343.753.793.79-13.15%114,335
May 20, 20253.934.413.684.364.36-12.21%284,705
May 19, 20255.705.704.804.974.97-11.56%456,610
May 16, 20256.456.455.465.615.62-6.43%299,130
May 15, 20259.519.755.856.006.00-11.50%6,608,360
May 14, 20256.967.616.236.786.781.03%43,676
May 13, 20256.907.956.366.716.714.00%71,043
May 12, 20256.426.676.306.456.450.78%5,237
May 9, 20256.456.456.266.406.403.26%2,276
May 8, 20256.576.586.176.206.20-5.72%7,851
May 7, 20256.536.686.136.586.581.26%6,233