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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2024 | 1.21 | 1.21 | 1.14 | 1.18 | 1.18 | -0.84% | 51,057 |
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 |
Jul 1, 2024 | 1.05 | 1.08 | 1.02 | 1.04 | 1.04 | -1.42% | 27,228 |
Jun 28, 2024 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.48% | 18,907 |
Jun 27, 2024 | 1.03 | 1.06 | 1.02 | 1.05 | 1.05 | 2.94% | 43,570 |
Jun 26, 2024 | 1.01 | 1.05 | 1.01 | 1.02 | 1.02 | 0.99% | 30,224 |
Jun 25, 2024 | 1.01 | 1.04 | 1.00 | 1.01 | 1.01 | 1.00% | 62,343 |
Jun 24, 2024 | 1.05 | 1.06 | 1.00 | 1.00 | 1.00 | -7.41% | 82,631 |
Jun 21, 2024 | 1.05 | 1.08 | 1.04 | 1.08 | 1.08 | 4.85% | 103,174 |
Jun 20, 2024 | 1.06 | 1.12 | 1.00 | 1.03 | 1.03 | -0.96% | 73,831 |
Jun 18, 2024 | 1.08 | 1.09 | 1.04 | 1.04 | 1.04 | -5.45% | 43,542 |
Jun 17, 2024 | 1.04 | 1.15 | 1.01 | 1.10 | 1.10 | 4.27% | 84,432 |
Jun 14, 2024 | 1.13 | 1.14 | 1.03 | 1.06 | 1.06 | -6.64% | 33,447 |
Jun 13, 2024 | 1.10 | 1.15 | 1.06 | 1.13 | 1.13 | 1.80% | 18,943 |
Jun 12, 2024 | 1.14 | 1.14 | 1.08 | 1.11 | 1.11 | 3.26% | 55,810 |
Jun 11, 2024 | 1.06 | 1.11 | 1.05 | 1.08 | 1.08 | -1.38% | 42,809 |
Jun 10, 2024 | 1.12 | 1.14 | 1.04 | 1.09 | 1.09 | -0.91% | 50,934 |
Jun 7, 2024 | 1.08 | 1.14 | 1.07 | 1.10 | 1.10 | -2.22% | 15,937 |
Jun 6, 2024 | 1.05 | 1.14 | 1.05 | 1.13 | 1.13 | 6.13% | 23,373 |
Jun 5, 2024 | 1.09 | 1.15 | 1.03 | 1.06 | 1.06 | -5.36% | 99,760 |
Jun 4, 2024 | 1.17 | 1.20 | 1.10 | 1.12 | 1.12 | -2.61% | 39,448 |
Jun 3, 2024 | 1.14 | 1.22 | 1.10 | 1.15 | 1.15 | - | 71,241 |
May 31, 2024 | 1.19 | 1.20 | 1.15 | 1.15 | 1.15 | -2.54% | 40,377 |
May 30, 2024 | 1.18 | 1.22 | 1.18 | 1.18 | 1.18 | -0.42% | 28,053 |
May 29, 2024 | 1.24 | 1.24 | 1.17 | 1.19 | 1.19 | -1.25% | 51,450 |
May 28, 2024 | 1.26 | 1.28 | 1.20 | 1.20 | 1.20 | -4.76% | 72,193 |
May 24, 2024 | 1.28 | 1.31 | 1.20 | 1.26 | 1.26 | -3.08% | 85,966 |
May 23, 2024 | 1.34 | 1.37 | 1.25 | 1.30 | 1.30 | -5.11% | 53,285 |
May 22, 2024 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 3.79% | 6,464 |
May 21, 2024 | 1.29 | 1.40 | 1.25 | 1.32 | 1.32 | 1.54% | 100,187 |
May 20, 2024 | 1.35 | 1.40 | 1.27 | 1.30 | 1.30 | -4.41% | 65,239 |
May 17, 2024 | 1.45 | 1.45 | 1.35 | 1.36 | 1.36 | -6.21% | 33,781 |
May 16, 2024 | 1.37 | 1.45 | 1.36 | 1.45 | 1.45 | 6.62% | 35,207 |
May 15, 2024 | 1.42 | 1.43 | 1.36 | 1.36 | 1.36 | -5.56% | 30,336 |
May 14, 2024 | 1.38 | 1.45 | 1.35 | 1.44 | 1.44 | 4.35% | 71,445 |
May 13, 2024 | 1.39 | 1.39 | 1.33 | 1.38 | 1.38 | 2.22% | 73,150 |
May 10, 2024 | 1.29 | 1.38 | 1.27 | 1.35 | 1.35 | 7.14% | 94,462 |
May 9, 2024 | 1.36 | 1.38 | 1.25 | 1.26 | 1.26 | -8.70% | 37,411 |
May 8, 2024 | 1.39 | 1.39 | 1.33 | 1.38 | 1.38 | 0.73% | 12,536 |
May 7, 2024 | 1.37 | 1.40 | 1.36 | 1.37 | 1.37 | 1.48% | 34,049 |
May 6, 2024 | 1.32 | 1.40 | 1.29 | 1.35 | 1.35 | 3.05% | 78,053 |