Ekso Bionics Holdings, Inc. (EKSO)
NASDAQ: EKSO · Real-Time Price · USD
0.720
+0.001 (0.14%)
Nov 21, 2024, 1:30 PM EST - Market open
Ekso Bionics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 0.81 | 0.81 | 0.70 | 0.72 | 0.72 | 1.70% | 101,157 |
| Nov 19, 2024 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -1.35% | 97,480 |
| Nov 18, 2024 | 0.77 | 0.79 | 0.71 | 0.72 | 0.72 | -4.44% | 89,549 |
| Nov 15, 2024 | 0.78 | 0.78 | 0.72 | 0.75 | 0.75 | -1.19% | 58,768 |
| Nov 14, 2024 | 0.79 | 0.79 | 0.72 | 0.76 | 0.76 | -1.30% | 67,483 |
| Nov 13, 2024 | 0.80 | 0.80 | 0.74 | 0.77 | 0.77 | - | 98,556 |
| Nov 12, 2024 | 0.82 | 0.83 | 0.76 | 0.77 | 0.77 | -0.65% | 146,788 |
| Nov 11, 2024 | 0.87 | 0.88 | 0.77 | 0.77 | 0.77 | -10.00% | 294,499 |
| Nov 8, 2024 | 0.91 | 0.92 | 0.83 | 0.86 | 0.86 | -3.40% | 146,363 |
| Nov 7, 2024 | 0.88 | 0.91 | 0.87 | 0.89 | 0.89 | -1.90% | 41,078 |
| Nov 6, 2024 | 0.88 | 0.94 | 0.88 | 0.91 | 0.91 | 1.97% | 78,012 |
| Nov 5, 2024 | 0.88 | 0.91 | 0.87 | 0.89 | 0.89 | 2.18% | 46,760 |
| Nov 4, 2024 | 0.91 | 0.97 | 0.87 | 0.87 | 0.87 | -1.81% | 105,686 |
| Nov 1, 2024 | 0.86 | 0.91 | 0.86 | 0.89 | 0.89 | 3.63% | 60,714 |
| Oct 31, 2024 | 0.94 | 0.94 | 0.86 | 0.86 | 0.86 | -8.15% | 153,025 |
| Oct 30, 2024 | 0.98 | 1.00 | 0.92 | 0.93 | 0.93 | -2.94% | 91,459 |
| Oct 29, 2024 | 0.90 | 1.03 | 0.90 | 0.96 | 0.96 | -15.03% | 283,045 |
| Oct 28, 2024 | 1.06 | 1.16 | 1.05 | 1.13 | 1.13 | 8.65% | 240,301 |
| Oct 25, 2024 | 1.00 | 1.06 | 1.00 | 1.04 | 1.04 | 1.96% | 56,676 |
| Oct 24, 2024 | 1.05 | 1.05 | 0.98 | 1.02 | 1.02 | -0.97% | 30,415 |
| Oct 23, 2024 | 1.02 | 1.04 | 1.00 | 1.03 | 1.03 | -0.96% | 53,718 |
| Oct 22, 2024 | 1.04 | 1.05 | 1.01 | 1.04 | 1.04 | 0.97% | 15,435 |
| Oct 21, 2024 | 1.05 | 1.06 | 1.01 | 1.03 | 1.03 | -1.90% | 22,312 |
| Oct 18, 2024 | 1.03 | 1.06 | 1.02 | 1.05 | 1.05 | 1.94% | 36,740 |
| Oct 17, 2024 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -4.63% | 35,052 |
| Oct 16, 2024 | 1.08 | 1.10 | 1.03 | 1.08 | 1.08 | 1.89% | 36,419 |
| Oct 15, 2024 | 1.07 | 1.10 | 1.02 | 1.06 | 1.06 | 0.95% | 81,552 |
| Oct 14, 2024 | 1.02 | 1.07 | 1.01 | 1.05 | 1.05 | -0.94% | 33,970 |
| Oct 11, 2024 | 1.03 | 1.08 | 1.00 | 1.06 | 1.06 | 3.92% | 27,264 |
| Oct 10, 2024 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | -0.20% | 31,735 |
| Oct 9, 2024 | 1.01 | 1.05 | 1.01 | 1.02 | 1.02 | 0.20% | 36,864 |
| Oct 8, 2024 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 22,497 |
| Oct 7, 2024 | 1.04 | 1.06 | 1.00 | 1.03 | 1.03 | -0.96% | 29,105 |
| Oct 4, 2024 | 1.01 | 1.09 | 1.01 | 1.04 | 1.04 | 1.96% | 27,688 |
| Oct 3, 2024 | 1.01 | 1.07 | 1.01 | 1.02 | 1.02 | 0.99% | 68,545 |
| Oct 2, 2024 | 1.06 | 1.10 | 1.00 | 1.01 | 1.01 | -9.01% | 48,783 |
| Oct 1, 2024 | 1.15 | 1.15 | 1.04 | 1.11 | 1.11 | -4.31% | 26,188 |
| Sep 30, 2024 | 1.17 | 1.19 | 1.10 | 1.16 | 1.16 | -3.33% | 54,922 |
| Sep 27, 2024 | 1.17 | 1.21 | 1.14 | 1.20 | 1.20 | 1.69% | 14,437 |
| Sep 26, 2024 | 1.21 | 1.21 | 1.14 | 1.18 | 1.18 | -0.84% | 51,237 |
| Sep 25, 2024 | 1.22 | 1.23 | 1.19 | 1.19 | 1.19 | -3.25% | 41,103 |
| Sep 24, 2024 | 1.20 | 1.27 | 1.19 | 1.23 | 1.23 | 1.65% | 39,865 |
| Sep 23, 2024 | 1.21 | 1.23 | 1.19 | 1.21 | 1.21 | - | 43,768 |
| Sep 20, 2024 | 1.24 | 1.26 | 1.19 | 1.21 | 1.21 | -3.20% | 177,979 |
| Sep 19, 2024 | 1.20 | 1.26 | 1.20 | 1.25 | 1.25 | 4.17% | 146,268 |
| Sep 18, 2024 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 29,606 |
| Sep 17, 2024 | 1.24 | 1.27 | 1.20 | 1.22 | 1.22 | -0.81% | 19,459 |
| Sep 16, 2024 | 1.23 | 1.28 | 1.20 | 1.23 | 1.23 | 0.41% | 51,253 |
| Sep 13, 2024 | 1.24 | 1.28 | 1.21 | 1.23 | 1.23 | 2.08% | 109,059 |
| Sep 12, 2024 | 1.14 | 1.27 | 1.13 | 1.20 | 1.20 | 6.10% | 114,457 |
| Sep 11, 2024 | 1.20 | 1.20 | 1.12 | 1.13 | 1.13 | -5.75% | 53,496 |
| Sep 10, 2024 | 1.17 | 1.20 | 1.10 | 1.20 | 1.20 | 3.45% | 45,509 |
| Sep 9, 2024 | 1.16 | 1.19 | 1.11 | 1.16 | 1.16 | 0.87% | 79,554 |
| Sep 6, 2024 | 1.11 | 1.16 | 1.10 | 1.15 | 1.15 | 0.88% | 44,244 |
| Sep 5, 2024 | 1.14 | 1.16 | 1.10 | 1.14 | 1.14 | 0.18% | 27,976 |
| Sep 4, 2024 | 1.13 | 1.15 | 1.06 | 1.14 | 1.14 | -1.04% | 81,576 |
| Sep 3, 2024 | 1.20 | 1.20 | 1.10 | 1.15 | 1.15 | -4.17% | 62,375 |
| Aug 30, 2024 | 0.98 | 1.24 | 0.98 | 1.20 | 1.20 | 7.14% | 383,774 |
| Aug 29, 2024 | 1.10 | 1.15 | 1.09 | 1.12 | 1.12 | 1.82% | 49,182 |
| Aug 28, 2024 | 1.10 | 1.13 | 1.06 | 1.10 | 1.10 | -2.65% | 45,285 |
| Aug 27, 2024 | 1.11 | 1.15 | 1.04 | 1.13 | 1.13 | 2.73% | 100,071 |
| Aug 26, 2024 | 1.08 | 1.15 | 1.06 | 1.10 | 1.10 | 2.80% | 185,987 |
| Aug 23, 2024 | 0.92 | 1.09 | 0.92 | 1.07 | 1.07 | 13.83% | 158,774 |
| Aug 22, 2024 | 0.91 | 0.94 | 0.90 | 0.94 | 0.94 | 3.32% | 115,645 |
| Aug 21, 2024 | 0.90 | 0.93 | 0.90 | 0.91 | 0.91 | 2.25% | 159,952 |
| Aug 20, 2024 | 0.88 | 0.90 | 0.83 | 0.89 | 0.89 | 1.11% | 157,314 |
| Aug 19, 2024 | 0.92 | 0.93 | 0.87 | 0.88 | 0.88 | -1.91% | 52,549 |
| Aug 16, 2024 | 0.91 | 0.97 | 0.89 | 0.90 | 0.90 | 0.74% | 79,577 |
| Aug 15, 2024 | 0.97 | 1.02 | 0.87 | 0.89 | 0.89 | -9.13% | 103,745 |
| Aug 14, 2024 | 1.01 | 1.05 | 0.97 | 0.98 | 0.98 | -3.26% | 60,347 |
| Aug 13, 2024 | 1.00 | 1.04 | 0.99 | 1.01 | 1.01 | 1.30% | 22,935 |
| Aug 12, 2024 | 0.99 | 1.03 | 0.98 | 1.00 | 1.00 | 0.01% | 20,613 |
| Aug 9, 2024 | 1.01 | 1.02 | 0.98 | 1.00 | 1.00 | 0.49% | 24,424 |
| Aug 8, 2024 | 1.04 | 1.04 | 0.96 | 1.00 | 1.00 | -1.00% | 82,330 |
| Aug 7, 2024 | 1.05 | 1.10 | 1.00 | 1.01 | 1.01 | -5.19% | 79,134 |
| Aug 6, 2024 | 1.00 | 1.10 | 1.00 | 1.06 | 1.06 | 8.16% | 40,805 |
| Aug 5, 2024 | 1.01 | 1.07 | 0.92 | 0.98 | 0.98 | -2.00% | 138,534 |
| Aug 2, 2024 | 1.05 | 1.07 | 1.00 | 1.00 | 1.00 | -4.76% | 109,620 |
| Aug 1, 2024 | 1.05 | 1.11 | 1.03 | 1.05 | 1.05 | - | 81,816 |
| Jul 31, 2024 | 1.08 | 1.11 | 1.04 | 1.05 | 1.05 | -0.94% | 100,429 |
| Jul 30, 2024 | 1.24 | 1.25 | 1.02 | 1.06 | 1.06 | -28.62% | 711,714 |
| Jul 29, 2024 | 1.35 | 1.53 | 1.33 | 1.49 | 1.49 | 14.23% | 479,576 |
| Jul 26, 2024 | 1.34 | 1.34 | 1.27 | 1.30 | 1.30 | -2.62% | 25,608 |
| Jul 25, 2024 | 1.26 | 1.36 | 1.26 | 1.34 | 1.34 | 4.30% | 62,780 |
| Jul 24, 2024 | 1.36 | 1.37 | 1.28 | 1.28 | 1.28 | -3.76% | 9,570 |
| Jul 23, 2024 | 1.23 | 1.36 | 1.23 | 1.33 | 1.33 | 6.40% | 35,902 |
| Jul 22, 2024 | 1.21 | 1.30 | 1.21 | 1.25 | 1.25 | 2.46% | 20,158 |
| Jul 19, 2024 | 1.25 | 1.25 | 1.12 | 1.22 | 1.22 | -6.15% | 64,744 |
| Jul 18, 2024 | 1.36 | 1.42 | 1.30 | 1.30 | 1.30 | -5.80% | 37,855 |
| Jul 17, 2024 | 1.37 | 1.43 | 1.28 | 1.38 | 1.38 | 2.60% | 52,818 |
| Jul 16, 2024 | 1.38 | 1.38 | 1.28 | 1.35 | 1.35 | -1.82% | 69,161 |
| Jul 15, 2024 | 1.20 | 1.38 | 1.20 | 1.37 | 1.37 | 15.13% | 154,791 |
| Jul 12, 2024 | 1.13 | 1.19 | 1.10 | 1.19 | 1.19 | 5.31% | 27,614 |
| Jul 11, 2024 | 1.10 | 1.15 | 1.05 | 1.13 | 1.13 | 3.67% | 88,005 |
| Jul 10, 2024 | 1.08 | 1.10 | 1.06 | 1.09 | 1.09 | 0.93% | 13,648 |
| Jul 9, 2024 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | -1.82% | 37,856 |
| Jul 8, 2024 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | 2.80% | 27,663 |
| Jul 5, 2024 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 3.88% | 34,018 |
| Jul 3, 2024 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | - | 14,043 |
| Jul 2, 2024 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | -0.96% | 10,962 |