Skip to main content
Ekso Bionics Holdings, Inc. (EKSO)
NASDAQ: EKSO · Real-Time Price · USD
1.180
-0.030 (-2.48%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20241.211.211.141.181.18-0.84%51,057
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
Aug 7, 20241.051.101.001.011.01-5.19%79,134
Aug 6, 20241.001.101.001.061.068.16%40,805
Aug 5, 20241.011.070.920.980.98-2.00%138,534
Aug 2, 20241.051.071.001.001.00-4.76%109,620
Aug 1, 20241.051.111.031.051.05-81,816
Jul 31, 20241.081.111.041.051.05-0.94%100,429
Jul 30, 20241.241.251.021.061.06-28.62%711,714
Jul 29, 20241.351.531.331.491.4914.23%479,576
Jul 26, 20241.341.341.271.301.30-2.62%25,608
Jul 25, 20241.261.361.261.341.344.30%62,780
Jul 24, 20241.361.371.281.281.28-3.76%9,570
Jul 23, 20241.231.361.231.331.336.40%35,902
Jul 22, 20241.211.301.211.251.252.46%20,158
Jul 19, 20241.251.251.121.221.22-6.15%64,744
Jul 18, 20241.361.421.301.301.30-5.80%37,855
Jul 17, 20241.371.431.281.381.382.60%52,818
Jul 16, 20241.381.381.281.351.35-1.82%69,161
Jul 15, 20241.201.381.201.371.3715.13%154,791
Jul 12, 20241.131.191.101.191.195.31%27,614
Jul 11, 20241.101.151.051.131.133.67%88,005
Jul 10, 20241.081.101.061.091.090.93%13,648
Jul 9, 20241.091.091.061.081.08-1.82%37,856
Jul 8, 20241.081.111.081.101.102.80%27,663
Jul 5, 20241.021.071.021.071.073.88%34,018
Jul 3, 20241.021.041.021.031.03-14,043
Jul 2, 20241.021.041.011.031.03-0.96%10,962
Jul 1, 20241.051.081.021.041.04-1.42%27,228
Jun 28, 20241.051.061.051.061.060.48%18,907
Jun 27, 20241.031.061.021.051.052.94%43,570
Jun 26, 20241.011.051.011.021.020.99%30,224
Jun 25, 20241.011.041.001.011.011.00%62,343
Jun 24, 20241.051.061.001.001.00-7.41%82,631
Jun 21, 20241.051.081.041.081.084.85%103,174
Jun 20, 20241.061.121.001.031.03-0.96%73,831
Jun 18, 20241.081.091.041.041.04-5.45%43,542
Jun 17, 20241.041.151.011.101.104.27%84,432
Jun 14, 20241.131.141.031.061.06-6.64%33,447
Jun 13, 20241.101.151.061.131.131.80%18,943
Jun 12, 20241.141.141.081.111.113.26%55,810
Jun 11, 20241.061.111.051.081.08-1.38%42,809
Jun 10, 20241.121.141.041.091.09-0.91%50,934
Jun 7, 20241.081.141.071.101.10-2.22%15,937
Jun 6, 20241.051.141.051.131.136.13%23,373
Jun 5, 20241.091.151.031.061.06-5.36%99,760
Jun 4, 20241.171.201.101.121.12-2.61%39,448
Jun 3, 20241.141.221.101.151.15-71,241
May 31, 20241.191.201.151.151.15-2.54%40,377
May 30, 20241.181.221.181.181.18-0.42%28,053
May 29, 20241.241.241.171.191.19-1.25%51,450
May 28, 20241.261.281.201.201.20-4.76%72,193
May 24, 20241.281.311.201.261.26-3.08%85,966
May 23, 20241.341.371.251.301.30-5.11%53,285
May 22, 20241.331.371.331.371.373.79%6,464
May 21, 20241.291.401.251.321.321.54%100,187
May 20, 20241.351.401.271.301.30-4.41%65,239
May 17, 20241.451.451.351.361.36-6.21%33,781
May 16, 20241.371.451.361.451.456.62%35,207
May 15, 20241.421.431.361.361.36-5.56%30,336
May 14, 20241.381.451.351.441.444.35%71,445
May 13, 20241.391.391.331.381.382.22%73,150
May 10, 20241.291.381.271.351.357.14%94,462
May 9, 20241.361.381.251.261.26-8.70%37,411
May 8, 20241.391.391.331.381.380.73%12,536
May 7, 20241.371.401.361.371.371.48%34,049
May 6, 20241.321.401.291.351.353.05%78,053