EKSO - Ekso Bionics Holdings, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 20191.24001.50001.18001.45291.45297,294,420
May 21, 20191.93001.97001.83001.86001.8600400,200
May 20, 20191.78001.95001.75001.91001.9100345,200
May 17, 20191.78001.82001.78001.78001.7800220,300
May 16, 20191.91001.91001.76001.78001.7800335,100
May 15, 20191.97002.07001.92001.96001.9600461,800
May 14, 20191.72002.04001.66002.01002.0100565,100
May 13, 20191.90001.90001.76001.76001.7600296,300
May 10, 20191.85001.94001.85001.86001.8600330,500
May 09, 20191.99001.99101.80001.82001.8200604,500
May 08, 20192.00002.06002.00002.02002.0200240,400
May 07, 20192.10002.10002.00002.01002.0100314,500
May 06, 20192.13002.18002.09002.11002.1100227,600
May 03, 20192.11002.20002.07002.20002.2000269,300
May 02, 20192.18002.20002.09002.13002.1300235,500
May 01, 20192.25002.26102.15002.17002.1700188,400
Apr 30, 20192.19002.20002.15002.20002.2000235,200
Apr 29, 20192.15002.20002.15002.18002.1800125,200
Apr 26, 20192.29002.29002.15002.15002.1500251,200
Apr 25, 20192.33002.35302.22002.31002.3100182,400
Apr 24, 20192.35002.37002.32502.36002.360063,900
Apr 23, 20192.24002.40002.23002.37002.3700150,500
Apr 22, 20192.23002.27002.23002.27002.2700100,200
Apr 18, 20192.24002.27002.19002.23002.2300198,100
Apr 17, 20192.43002.43002.24002.26002.2600459,300
Apr 16, 20192.50002.50002.40002.44002.4400160,100
Apr 15, 20192.50002.50002.44002.49002.4900132,400
Apr 12, 20192.52002.52002.48002.52002.5200117,800
Apr 11, 20192.48002.55002.48002.52002.5200338,900
Apr 10, 20192.46002.51002.44002.47002.4700139,300
Apr 09, 20192.44002.50002.44002.45002.4500154,000
Apr 08, 20192.51002.51002.45002.50002.5000143,000
Apr 05, 20192.52002.52002.48002.50002.5000161,200
Apr 04, 20192.50002.52002.44002.51002.5100197,600
Apr 03, 20192.51002.55002.48002.49002.4900337,200
Apr 02, 20192.48002.51002.40002.51002.5100159,900
Apr 01, 20192.50002.52002.45002.50002.5000242,900
Mar 29, 20192.44002.51002.41002.51002.5100315,100
Mar 28, 20192.40002.43002.38002.43002.430095,700
Mar 27, 20192.38002.42002.32002.40002.4000180,900
Mar 26, 20192.36002.46002.30002.36002.3600298,900
Mar 25, 20192.37002.40002.31302.36002.3600111,400
Mar 22, 20192.44002.44002.35002.38002.3800182,800
Mar 21, 20192.48002.50002.43002.44002.4400128,100
Mar 20, 20192.48002.50002.43002.48002.4800260,000
Mar 19, 20192.49002.54002.40002.50002.5000271,600
Mar 18, 20192.50002.53002.44002.47002.4700385,200
Mar 15, 20192.30002.48002.29002.48002.4800742,400
Mar 14, 20192.30002.32002.24002.30002.3000201,400
Mar 13, 20192.22002.29502.21002.28002.2800324,300
Mar 12, 20192.14002.24002.11102.23002.2300266,500
Mar 11, 20192.11002.20002.11002.14002.1400188,700
Mar 08, 20192.16002.20002.06002.13002.1300253,600
Mar 07, 20192.22002.24602.18002.18002.1800211,700
Mar 06, 20192.37002.37002.18002.22002.2200358,300
Mar 05, 20192.30002.39002.19002.38002.3800336,200
Mar 04, 20192.33002.35002.25002.30002.3000206,000
Mar 01, 20192.40002.42502.15002.31002.3100576,000
Feb 28, 20192.36002.44002.25002.36002.3600528,800
Feb 27, 20192.38002.47002.31002.33002.3300805,000
Feb 26, 20192.20002.39002.19002.36002.3600616,100
Feb 25, 20192.15002.19002.10002.19002.1900178,900
Feb 22, 20192.15002.18002.08002.10002.1000205,600
Feb 21, 20192.02002.15502.02002.11002.1100181,700
Feb 20, 20192.12002.14202.01002.01002.0100381,100
Feb 19, 20192.21002.23002.13002.15002.1500215,100
Feb 15, 20192.18002.24502.18002.18002.1800202,100
Feb 14, 20192.25002.27002.13002.19002.1900431,300
Feb 13, 20192.20002.27502.08002.23002.2300563,200
Feb 12, 20192.04002.22602.00502.21002.21001,375,500
Feb 11, 20192.00002.07001.99002.00002.0000318,300
Feb 08, 20191.97002.05001.93001.98001.9800362,800
Feb 07, 20191.94001.98001.85001.98001.9800275,000
Feb 06, 20191.96001.96001.91001.93001.9300164,900
Feb 05, 20191.95002.00001.91001.94001.9400406,200
Feb 04, 20191.93002.02001.92001.95001.9500571,400
Feb 01, 20191.76001.93501.71001.89001.89001,778,100
Jan 31, 20191.75001.84001.67001.74001.7400627,100
Jan 30, 20192.03002.19001.73001.75001.75006,618,700
Jan 29, 20191.63001.70001.62001.63001.630075,800
Jan 28, 20191.73001.73001.63001.65001.6500147,700
Jan 25, 20191.73001.75001.66001.69701.6970220,200
Jan 24, 20191.65001.80001.61001.74001.7400499,100
Jan 23, 20191.68001.74001.60001.65001.6500127,400
Jan 22, 20191.67001.75001.63001.65001.6500268,100
Jan 18, 20191.70001.78501.62001.67001.6700273,900
Jan 17, 20191.68001.68001.58001.66001.6600126,800
Jan 16, 20191.73001.73401.66001.69001.690077,900
Jan 15, 20191.60001.73001.59001.72001.7200252,400
Jan 14, 20191.53001.62001.53001.56001.5600184,100
Jan 11, 20191.53001.54001.49001.53001.5300161,800
Jan 10, 20191.54001.54001.49001.53001.5300159,500
Jan 09, 20191.55001.57001.50001.55001.5500127,000
Jan 08, 20191.65001.67301.51001.53001.5300210,800
Jan 07, 20191.65001.65001.57001.60001.6000105,200
Jan 04, 20191.56001.83001.51801.66001.6600492,900
Jan 03, 20191.42001.62001.37001.56001.5600330,400
Jan 02, 20191.25001.44801.25001.42001.4200269,600
Dec 31, 20181.31001.32001.23001.24001.2400323,100
Dec 28, 20181.30001.37001.30001.31001.3100333,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...