Ekso Bionics Holdings, Inc. (EKSO)
NASDAQ: EKSO · Real-Time Price · USD
0.4030
-0.0340 (-7.78%)
At close: Mar 31, 2025, 4:00 PM
0.4051
+0.0020 (0.51%)
Pre-market: Apr 1, 2025, 5:34 AM EDT
Ekso Bionics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.44 | 0.44 | 0.40 | 0.40 | 0.40 | -7.78% | 152,291 |
| Mar 28, 2025 | 0.44 | 0.45 | 0.41 | 0.44 | 0.44 | -0.39% | 87,335 |
| Mar 27, 2025 | 0.45 | 0.45 | 0.42 | 0.44 | 0.44 | -2.29% | 42,846 |
| Mar 26, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | -0.66% | 64,766 |
| Mar 25, 2025 | 0.48 | 0.49 | 0.42 | 0.45 | 0.45 | -7.57% | 335,456 |
| Mar 24, 2025 | 0.50 | 0.50 | 0.47 | 0.49 | 0.49 | -2.20% | 131,222 |
| Mar 21, 2025 | 0.45 | 0.50 | 0.44 | 0.50 | 0.50 | 11.11% | 161,747 |
| Mar 20, 2025 | 0.45 | 0.47 | 0.41 | 0.45 | 0.45 | 0.22% | 84,698 |
| Mar 19, 2025 | 0.46 | 0.46 | 0.43 | 0.45 | 0.45 | 4.37% | 175,451 |
| Mar 18, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | -0.21% | 34,500 |
| Mar 17, 2025 | 0.43 | 0.47 | 0.43 | 0.43 | 0.43 | 1.70% | 183,094 |
| Mar 14, 2025 | 0.45 | 0.45 | 0.41 | 0.42 | 0.42 | -7.83% | 197,535 |
| Mar 13, 2025 | 0.40 | 0.48 | 0.40 | 0.46 | 0.46 | 13.67% | 384,978 |
| Mar 12, 2025 | 0.38 | 0.41 | 0.38 | 0.40 | 0.40 | 6.50% | 255,745 |
| Mar 11, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 8.54% | 360,257 |
| Mar 10, 2025 | 0.39 | 0.39 | 0.34 | 0.35 | 0.35 | -9.35% | 458,081 |
| Mar 7, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -4.17% | 332,761 |
| Mar 6, 2025 | 0.43 | 0.43 | 0.39 | 0.40 | 0.40 | -8.01% | 517,492 |
| Mar 5, 2025 | 0.47 | 0.49 | 0.43 | 0.44 | 0.44 | -8.02% | 314,605 |
| Mar 4, 2025 | 0.47 | 0.48 | 0.37 | 0.48 | 0.48 | -1.22% | 453,184 |
| Mar 3, 2025 | 0.53 | 0.55 | 0.48 | 0.48 | 0.48 | -8.14% | 283,502 |
| Feb 28, 2025 | 0.52 | 0.53 | 0.50 | 0.52 | 0.52 | 1.61% | 102,584 |
| Feb 27, 2025 | 0.56 | 0.56 | 0.51 | 0.52 | 0.52 | -2.55% | 132,907 |
| Feb 26, 2025 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | 3.07% | 113,807 |
| Feb 25, 2025 | 0.53 | 0.53 | 0.50 | 0.51 | 0.51 | -3.45% | 185,853 |
| Feb 24, 2025 | 0.55 | 0.55 | 0.51 | 0.53 | 0.53 | -2.88% | 198,891 |
| Feb 21, 2025 | 0.58 | 0.58 | 0.54 | 0.55 | 0.55 | -2.18% | 96,081 |
| Feb 20, 2025 | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | -4.90% | 145,707 |
| Feb 19, 2025 | 0.60 | 0.60 | 0.57 | 0.59 | 0.59 | -0.89% | 88,811 |
| Feb 18, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | 4.30% | 521,201 |
| Feb 14, 2025 | 0.57 | 0.61 | 0.55 | 0.57 | 0.57 | -0.64% | 233,428 |
| Feb 13, 2025 | 0.56 | 0.57 | 0.54 | 0.57 | 0.57 | 3.42% | 193,354 |
| Feb 12, 2025 | 0.56 | 0.57 | 0.54 | 0.56 | 0.56 | -3.70% | 142,252 |
| Feb 11, 2025 | 0.58 | 0.60 | 0.54 | 0.58 | 0.58 | 0.30% | 265,192 |
| Feb 10, 2025 | 0.53 | 0.58 | 0.50 | 0.57 | 0.57 | 9.45% | 410,285 |
| Feb 7, 2025 | 0.53 | 0.55 | 0.50 | 0.53 | 0.53 | -2.87% | 239,232 |
| Feb 6, 2025 | 0.56 | 0.56 | 0.52 | 0.54 | 0.54 | -1.64% | 173,962 |
| Feb 5, 2025 | 0.55 | 0.57 | 0.53 | 0.55 | 0.55 | -0.09% | 221,101 |
| Feb 4, 2025 | 0.55 | 0.57 | 0.53 | 0.55 | 0.55 | 4.72% | 289,574 |
| Feb 3, 2025 | 0.52 | 0.53 | 0.47 | 0.53 | 0.53 | -2.45% | 709,811 |
| Jan 31, 2025 | 0.58 | 0.61 | 0.53 | 0.54 | 0.54 | -7.01% | 550,839 |
| Jan 30, 2025 | 0.62 | 0.63 | 0.57 | 0.58 | 0.58 | -6.60% | 487,065 |
| Jan 29, 2025 | 0.61 | 0.63 | 0.59 | 0.62 | 0.62 | -3.29% | 284,053 |
| Jan 28, 2025 | 0.61 | 0.67 | 0.59 | 0.64 | 0.64 | 2.23% | 785,271 |
| Jan 27, 2025 | 0.64 | 0.67 | 0.61 | 0.63 | 0.63 | -2.64% | 320,335 |
| Jan 24, 2025 | 0.65 | 0.67 | 0.63 | 0.64 | 0.64 | -0.77% | 211,945 |
| Jan 23, 2025 | 0.63 | 0.67 | 0.62 | 0.65 | 0.65 | 0.93% | 480,695 |
| Jan 22, 2025 | 0.63 | 0.69 | 0.63 | 0.64 | 0.64 | 1.58% | 297,363 |
| Jan 21, 2025 | 0.65 | 0.65 | 0.58 | 0.63 | 0.63 | -2.84% | 1,097,450 |
| Jan 17, 2025 | 0.68 | 0.70 | 0.64 | 0.65 | 0.65 | -5.72% | 604,148 |