Skip to main content
Ekso Bionics Holdings, Inc. (EKSO)
NASDAQ: EKSO · Real-Time Price · USD
0.548
-0.012 (-2.18%)
At close: Feb 21, 2025, 4:00 PM
0.552
+0.004 (0.73%)
After-hours: Feb 21, 2025, 5:40 PM EST

Ekso Bionics Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.580.580.540.550.55-2.18%96,081
Feb 20, 20250.570.580.550.560.56-4.90%145,707
Feb 19, 20250.600.600.570.590.59-0.89%88,811
Feb 18, 20250.590.600.580.590.594.30%521,201
Feb 14, 20250.570.610.550.570.57-0.64%233,428
Feb 13, 20250.560.570.540.570.573.42%193,354
Feb 12, 20250.560.570.540.560.56-3.70%142,252
Feb 11, 20250.580.600.540.580.580.30%265,192
Feb 10, 20250.530.580.500.570.579.45%410,285
Feb 7, 20250.530.550.500.530.53-2.87%239,232
Feb 6, 20250.560.560.520.540.54-1.64%173,962
Feb 5, 20250.550.570.530.550.55-0.09%221,101
Feb 4, 20250.550.570.530.550.554.72%289,574
Feb 3, 20250.520.530.470.530.53-2.45%709,811
Jan 31, 20250.580.610.530.540.54-7.01%550,839
Jan 30, 20250.620.630.570.580.58-6.60%487,065
Jan 29, 20250.610.630.590.620.62-3.29%284,053
Jan 28, 20250.610.670.590.640.642.23%785,271
Jan 27, 20250.640.670.610.630.63-2.64%320,335
Jan 24, 20250.650.670.630.640.64-0.77%211,945
Jan 23, 20250.630.670.620.650.650.93%480,695
Jan 22, 20250.630.690.630.640.641.58%297,363
Jan 21, 20250.650.650.580.630.63-2.84%1,097,450
Jan 17, 20250.680.700.640.650.65-5.72%604,148
Jan 16, 20250.630.690.630.690.696.29%489,900
Jan 15, 20250.700.730.620.650.65-6.35%892,587
Jan 14, 20250.740.740.670.690.69-2.51%657,619
Jan 13, 20250.780.780.690.710.71-9.75%1,065,587
Jan 10, 20250.700.820.650.790.7912.70%1,359,805
Jan 8, 20250.850.860.700.700.70-15.65%2,553,352
Jan 7, 20250.800.960.750.830.837.86%5,207,040
Jan 6, 20251.001.000.690.770.775.41%40,020,053
Jan 3, 20250.630.810.630.730.7317.27%2,850,652
Jan 2, 20250.620.660.610.620.622.05%199,948
Dec 31, 20240.620.650.610.610.61-190,346
Dec 30, 20240.670.700.570.610.61-6.01%725,881
Dec 27, 20240.650.680.630.650.654.51%260,029
Dec 26, 20240.620.640.600.620.621.80%119,766
Dec 24, 20240.600.620.600.610.610.83%58,420
Dec 23, 20240.580.640.580.610.614.29%61,260
Dec 20, 20240.630.640.580.580.58-10.20%131,752
Dec 19, 20240.630.700.620.650.652.38%112,509
Dec 18, 20240.720.750.630.630.63-11.99%213,017
Dec 17, 20240.660.750.660.720.7212.05%223,872
Dec 16, 20240.570.640.570.640.6412.92%195,500
Dec 13, 20240.590.630.570.570.57-0.75%232,085
Dec 12, 20240.640.640.500.570.57-10.52%280,695
Dec 11, 20240.680.680.630.640.64-5.47%154,502
Dec 10, 20240.690.700.670.680.68-3.16%38,526
Dec 9, 20240.700.720.670.700.702.86%79,496
Dec 6, 20240.680.700.660.680.681.36%144,900
Dec 5, 20240.700.710.670.670.67-4.36%125,917
Dec 4, 20240.680.700.670.700.701.45%69,285
Dec 3, 20240.720.720.670.690.69-0.19%59,584
Dec 2, 20240.720.720.670.690.69-0.68%101,586
Nov 29, 20240.700.710.660.700.704.67%92,023
Nov 27, 20240.670.700.660.660.66-1.22%162,491
Nov 26, 20240.710.740.670.670.67-2.65%153,253
Nov 25, 20240.710.740.680.690.69-0.07%147,067
Nov 22, 20240.700.740.670.690.69-4.03%130,764
Nov 21, 20240.730.730.700.720.720.14%75,861
Nov 20, 20240.810.810.700.720.721.70%101,157
Nov 19, 20240.720.720.710.710.71-1.35%97,480
Nov 18, 20240.770.790.710.720.72-4.44%89,549
Nov 15, 20240.780.780.720.750.75-1.19%58,768
Nov 14, 20240.790.790.720.760.76-1.30%67,483
Nov 13, 20240.800.800.740.770.77-98,556
Nov 12, 20240.820.830.760.770.77-0.65%146,788
Nov 11, 20240.870.880.770.770.77-10.00%294,499
Nov 8, 20240.910.920.830.860.86-3.40%146,363
Nov 7, 20240.880.910.870.890.89-1.90%41,078
Nov 6, 20240.880.940.880.910.911.97%78,012
Nov 5, 20240.880.910.870.890.892.18%46,760
Nov 4, 20240.910.970.870.870.87-1.81%105,686
Nov 1, 20240.860.910.860.890.893.63%60,714
Oct 31, 20240.940.940.860.860.86-8.15%153,025
Oct 30, 20240.981.000.920.930.93-2.94%91,459
Oct 29, 20240.901.030.900.960.96-15.03%283,045
Oct 28, 20241.061.161.051.131.138.65%240,301
Oct 25, 20241.001.061.001.041.041.96%56,676
Oct 24, 20241.051.050.981.021.02-0.97%30,415
Oct 23, 20241.021.041.001.031.03-0.96%53,718
Oct 22, 20241.041.051.011.041.040.97%15,435
Oct 21, 20241.051.061.011.031.03-1.90%22,312
Oct 18, 20241.031.061.021.051.051.94%36,740
Oct 17, 20241.081.081.031.031.03-4.63%35,052
Oct 16, 20241.081.101.031.081.081.89%36,419
Oct 15, 20241.071.101.021.061.060.95%81,552
Oct 14, 20241.021.071.011.051.05-0.94%33,970
Oct 11, 20241.031.081.001.061.063.92%27,264
Oct 10, 20241.021.051.011.021.02-0.20%31,735
Oct 9, 20241.011.051.011.021.020.20%36,864
Oct 8, 20241.021.041.011.021.02-0.97%22,497
Oct 7, 20241.041.061.001.031.03-0.96%29,105
Oct 4, 20241.011.091.011.041.041.96%27,688
Oct 3, 20241.011.071.011.021.020.99%68,545
Oct 2, 20241.061.101.001.011.01-9.01%48,783
Oct 1, 20241.151.151.041.111.11-4.31%26,188
Sep 30, 20241.171.191.101.161.16-3.33%54,922
Sep 27, 20241.171.211.141.201.201.69%14,437