Skip to main content
Ekso Bionics Holdings, Inc. (EKSO)
NASDAQ: EKSO · Real-Time Price · USD
0.610
-0.039 (-6.01%)
At close: Dec 30, 2024, 4:00 PM
0.646
+0.036 (5.90%)
After-hours: Dec 30, 2024, 7:50 PM EST

Ekso Bionics Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20240.670.700.570.610.61-6.01%719,183
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
Sep 26, 20241.211.211.141.181.18-0.84%51,237
Sep 25, 20241.221.231.191.191.19-3.25%41,103
Sep 24, 20241.201.271.191.231.231.65%39,865
Sep 23, 20241.211.231.191.211.21-43,768
Sep 20, 20241.241.261.191.211.21-3.20%177,979
Sep 19, 20241.201.261.201.251.254.17%146,268
Sep 18, 20241.211.231.201.201.20-1.64%29,606
Sep 17, 20241.241.271.201.221.22-0.81%19,459
Sep 16, 20241.231.281.201.231.230.41%51,253
Sep 13, 20241.241.281.211.231.232.08%109,059
Sep 12, 20241.141.271.131.201.206.10%114,457
Sep 11, 20241.201.201.121.131.13-5.75%53,496
Sep 10, 20241.171.201.101.201.203.45%45,509
Sep 9, 20241.161.191.111.161.160.87%79,554
Sep 6, 20241.111.161.101.151.150.88%44,244
Sep 5, 20241.141.161.101.141.140.18%27,976
Sep 4, 20241.131.151.061.141.14-1.04%81,576
Sep 3, 20241.201.201.101.151.15-4.17%62,375
Aug 30, 20240.981.240.981.201.207.14%383,774
Aug 29, 20241.101.151.091.121.121.82%49,182
Aug 28, 20241.101.131.061.101.10-2.65%45,285
Aug 27, 20241.111.151.041.131.132.73%100,071
Aug 26, 20241.081.151.061.101.102.80%185,987
Aug 23, 20240.921.090.921.071.0713.83%158,774
Aug 22, 20240.910.940.900.940.943.32%115,645
Aug 21, 20240.900.930.900.910.912.25%159,952
Aug 20, 20240.880.900.830.890.891.11%157,314
Aug 19, 20240.920.930.870.880.88-1.91%52,549
Aug 16, 20240.910.970.890.900.900.74%79,577
Aug 15, 20240.971.020.870.890.89-9.13%103,745
Aug 14, 20241.011.050.970.980.98-3.26%60,347
Aug 13, 20241.001.040.991.011.011.30%22,935
Aug 12, 20240.991.030.981.001.000.01%20,613
Aug 9, 20241.011.020.981.001.000.49%24,424
Aug 8, 20241.041.040.961.001.00-1.00%82,330