U.S. markets open in 3 hours 44 minutes

Ekso Bionics Holdings, Inc. (EKSO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.87-0.05 (-0.84%)
At close: 4:00PM EST

5.42 -0.45 (-7.67%)
Pre-Market: 5:03AM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 20216.026.095.105.875.87331,500
Mar 04, 20216.606.755.705.925.92503,000
Mar 03, 20217.307.436.756.856.85207,600
Mar 02, 20217.257.647.157.267.26148,400
Mar 01, 20217.317.536.917.047.04259,900
Feb 26, 20217.007.396.507.157.15406,700
Feb 25, 20218.088.167.107.167.16448,400
Feb 24, 20217.978.337.897.967.96237,000
Feb 23, 20218.398.407.307.847.84623,300
Feb 22, 20219.079.218.539.019.01482,200
Feb 19, 20218.639.508.569.229.22747,800
Feb 18, 20219.479.608.128.158.15992,600
Feb 17, 202110.0010.019.359.929.92479,600
Feb 16, 202110.1110.439.709.809.80979,900
Feb 12, 20219.649.829.409.629.62704,100
Feb 11, 202110.2110.259.329.619.61814,700
Feb 10, 202110.4210.449.509.879.871,316,000
Feb 09, 202110.3610.509.7110.1810.184,739,100
Feb 08, 202110.7014.9810.7013.0713.07843,300
Feb 05, 202110.2610.459.7010.4310.43245,000
Feb 04, 20219.7310.399.439.579.57288,400
Feb 03, 20219.109.858.829.649.64139,000
Feb 02, 20219.139.599.089.169.16158,500
Feb 01, 20218.999.168.508.968.96120,300
Jan 29, 20219.219.428.698.768.76148,200
Jan 28, 20218.759.498.739.309.30106,200
Jan 27, 20219.089.908.608.778.77230,500
Jan 26, 202110.5410.548.959.419.41405,300
Jan 25, 202110.3911.109.9710.4510.45537,100
Jan 22, 20219.3610.629.1210.0010.00402,000
Jan 21, 20218.859.408.459.359.35220,500
Jan 20, 20218.809.148.468.858.85245,000
Jan 19, 20218.438.858.348.688.68175,500
Jan 15, 20218.518.608.048.188.18146,600
Jan 14, 20218.589.337.958.048.04440,600
Jan 13, 20219.239.678.778.898.89330,700
Jan 12, 20218.749.388.569.239.23398,600
Jan 11, 20217.689.447.359.209.201,408,100
Jan 08, 20216.826.966.706.926.92106,100
Jan 07, 20216.416.656.406.506.5056,900
Jan 06, 20216.576.646.326.386.3868,400
Jan 05, 20216.336.636.336.486.4853,000
Jan 04, 20216.206.385.956.336.3394,100
Dec 31, 20206.206.355.956.136.1371,700
Dec 30, 20206.076.996.066.226.22394,500
Dec 29, 20206.606.615.725.975.97162,100
Dec 28, 20207.127.226.536.606.60126,500
Dec 24, 20207.457.456.706.986.98135,300
Dec 23, 20207.008.086.826.956.95877,100
Dec 22, 20205.666.385.666.356.35306,000
Dec 21, 20205.385.845.355.645.6481,700
Dec 18, 20205.776.045.465.465.46158,300
Dec 17, 20205.735.765.565.725.72128,400
Dec 16, 20205.255.605.155.515.51126,100
Dec 15, 20205.275.405.165.205.2029,000
Dec 14, 20205.235.305.155.165.1647,700
Dec 11, 20205.305.405.075.155.1557,600
Dec 10, 20205.225.415.125.305.3048,500
Dec 09, 20205.285.525.145.175.1785,800
Dec 08, 20205.505.505.085.265.2681,100
Dec 07, 20205.555.625.405.435.4358,000
Dec 04, 20205.595.595.395.525.5232,800
Dec 03, 20205.705.875.465.505.5074,100
Dec 02, 20205.435.705.325.675.6759,300
Dec 01, 20205.735.945.305.515.51201,700
Nov 30, 20205.725.855.425.735.73110,300
Nov 27, 20205.745.865.665.725.7243,700
Nov 25, 20205.805.865.605.735.7373,300
Nov 24, 20205.856.205.705.785.78293,400
Nov 23, 20205.555.575.005.275.27156,600
Nov 20, 20204.725.314.655.185.18206,100
Nov 19, 20204.614.814.444.714.7170,800
Nov 18, 20204.724.754.534.644.6439,600
Nov 17, 20204.734.794.454.694.6962,400
Nov 16, 20204.664.824.614.624.6258,900
Nov 13, 20204.624.694.484.604.6062,500
Nov 12, 20204.564.634.484.544.5429,200
Nov 11, 20204.504.624.374.554.5537,600
Nov 10, 20204.654.824.374.424.4297,700
Nov 09, 20204.214.674.104.664.66196,200
Nov 06, 20204.194.194.074.154.1539,300
Nov 05, 20204.254.254.044.194.1952,900
Nov 04, 20204.364.364.054.174.1734,300
Nov 03, 20204.064.484.064.164.1660,100
Nov 02, 20204.074.184.004.054.0557,600
Oct 30, 20204.204.313.964.074.07113,100
Oct 29, 20204.394.394.034.184.18131,500
Oct 28, 20204.304.324.004.144.14108,900
Oct 27, 20204.554.554.354.384.3859,500
Oct 26, 20204.764.764.424.534.5351,100
Oct 23, 20204.574.824.514.764.7664,900
Oct 22, 20204.414.584.414.464.4624,800
Oct 21, 20204.574.644.324.424.4269,800
Oct 20, 20204.624.784.584.584.5863,600
Oct 19, 20204.764.994.584.584.5838,300
Oct 16, 20204.835.054.664.684.6860,800
Oct 15, 20204.824.994.804.874.8737,000
Oct 14, 20205.035.124.804.954.9577,300
Oct 13, 20205.315.404.975.035.0392,900
Oct 12, 20205.115.375.115.295.2940,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...