U.S. markets open in 3 hours 44 minutes
S&P Futures
3,815.50-23.50(-0.61%)Dow Futures
31,422.00-43.00(-0.14%)Nasdaq Futures
12,458.50-205.25(-1.62%)
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 05, 2021 | 6.02 | 6.09 | 5.10 | 5.87 | 5.87 | 331,500 |
| Mar 04, 2021 | 6.60 | 6.75 | 5.70 | 5.92 | 5.92 | 503,000 |
| Mar 03, 2021 | 7.30 | 7.43 | 6.75 | 6.85 | 6.85 | 207,600 |
| Mar 02, 2021 | 7.25 | 7.64 | 7.15 | 7.26 | 7.26 | 148,400 |
| Mar 01, 2021 | 7.31 | 7.53 | 6.91 | 7.04 | 7.04 | 259,900 |
| Feb 26, 2021 | 7.00 | 7.39 | 6.50 | 7.15 | 7.15 | 406,700 |
| Feb 25, 2021 | 8.08 | 8.16 | 7.10 | 7.16 | 7.16 | 448,400 |
| Feb 24, 2021 | 7.97 | 8.33 | 7.89 | 7.96 | 7.96 | 237,000 |
| Feb 23, 2021 | 8.39 | 8.40 | 7.30 | 7.84 | 7.84 | 623,300 |
| Feb 22, 2021 | 9.07 | 9.21 | 8.53 | 9.01 | 9.01 | 482,200 |
| Feb 19, 2021 | 8.63 | 9.50 | 8.56 | 9.22 | 9.22 | 747,800 |
| Feb 18, 2021 | 9.47 | 9.60 | 8.12 | 8.15 | 8.15 | 992,600 |
| Feb 17, 2021 | 10.00 | 10.01 | 9.35 | 9.92 | 9.92 | 479,600 |
| Feb 16, 2021 | 10.11 | 10.43 | 9.70 | 9.80 | 9.80 | 979,900 |
| Feb 12, 2021 | 9.64 | 9.82 | 9.40 | 9.62 | 9.62 | 704,100 |
| Feb 11, 2021 | 10.21 | 10.25 | 9.32 | 9.61 | 9.61 | 814,700 |
| Feb 10, 2021 | 10.42 | 10.44 | 9.50 | 9.87 | 9.87 | 1,316,000 |
| Feb 09, 2021 | 10.36 | 10.50 | 9.71 | 10.18 | 10.18 | 4,739,100 |
| Feb 08, 2021 | 10.70 | 14.98 | 10.70 | 13.07 | 13.07 | 843,300 |
| Feb 05, 2021 | 10.26 | 10.45 | 9.70 | 10.43 | 10.43 | 245,000 |
| Feb 04, 2021 | 9.73 | 10.39 | 9.43 | 9.57 | 9.57 | 288,400 |
| Feb 03, 2021 | 9.10 | 9.85 | 8.82 | 9.64 | 9.64 | 139,000 |
| Feb 02, 2021 | 9.13 | 9.59 | 9.08 | 9.16 | 9.16 | 158,500 |
| Feb 01, 2021 | 8.99 | 9.16 | 8.50 | 8.96 | 8.96 | 120,300 |
| Jan 29, 2021 | 9.21 | 9.42 | 8.69 | 8.76 | 8.76 | 148,200 |
| Jan 28, 2021 | 8.75 | 9.49 | 8.73 | 9.30 | 9.30 | 106,200 |
| Jan 27, 2021 | 9.08 | 9.90 | 8.60 | 8.77 | 8.77 | 230,500 |
| Jan 26, 2021 | 10.54 | 10.54 | 8.95 | 9.41 | 9.41 | 405,300 |
| Jan 25, 2021 | 10.39 | 11.10 | 9.97 | 10.45 | 10.45 | 537,100 |
| Jan 22, 2021 | 9.36 | 10.62 | 9.12 | 10.00 | 10.00 | 402,000 |
| Jan 21, 2021 | 8.85 | 9.40 | 8.45 | 9.35 | 9.35 | 220,500 |
| Jan 20, 2021 | 8.80 | 9.14 | 8.46 | 8.85 | 8.85 | 245,000 |
| Jan 19, 2021 | 8.43 | 8.85 | 8.34 | 8.68 | 8.68 | 175,500 |
| Jan 15, 2021 | 8.51 | 8.60 | 8.04 | 8.18 | 8.18 | 146,600 |
| Jan 14, 2021 | 8.58 | 9.33 | 7.95 | 8.04 | 8.04 | 440,600 |
| Jan 13, 2021 | 9.23 | 9.67 | 8.77 | 8.89 | 8.89 | 330,700 |
| Jan 12, 2021 | 8.74 | 9.38 | 8.56 | 9.23 | 9.23 | 398,600 |
| Jan 11, 2021 | 7.68 | 9.44 | 7.35 | 9.20 | 9.20 | 1,408,100 |
| Jan 08, 2021 | 6.82 | 6.96 | 6.70 | 6.92 | 6.92 | 106,100 |
| Jan 07, 2021 | 6.41 | 6.65 | 6.40 | 6.50 | 6.50 | 56,900 |
| Jan 06, 2021 | 6.57 | 6.64 | 6.32 | 6.38 | 6.38 | 68,400 |
| Jan 05, 2021 | 6.33 | 6.63 | 6.33 | 6.48 | 6.48 | 53,000 |
| Jan 04, 2021 | 6.20 | 6.38 | 5.95 | 6.33 | 6.33 | 94,100 |
| Dec 31, 2020 | 6.20 | 6.35 | 5.95 | 6.13 | 6.13 | 71,700 |
| Dec 30, 2020 | 6.07 | 6.99 | 6.06 | 6.22 | 6.22 | 394,500 |
| Dec 29, 2020 | 6.60 | 6.61 | 5.72 | 5.97 | 5.97 | 162,100 |
| Dec 28, 2020 | 7.12 | 7.22 | 6.53 | 6.60 | 6.60 | 126,500 |
| Dec 24, 2020 | 7.45 | 7.45 | 6.70 | 6.98 | 6.98 | 135,300 |
| Dec 23, 2020 | 7.00 | 8.08 | 6.82 | 6.95 | 6.95 | 877,100 |
| Dec 22, 2020 | 5.66 | 6.38 | 5.66 | 6.35 | 6.35 | 306,000 |
| Dec 21, 2020 | 5.38 | 5.84 | 5.35 | 5.64 | 5.64 | 81,700 |
| Dec 18, 2020 | 5.77 | 6.04 | 5.46 | 5.46 | 5.46 | 158,300 |
| Dec 17, 2020 | 5.73 | 5.76 | 5.56 | 5.72 | 5.72 | 128,400 |
| Dec 16, 2020 | 5.25 | 5.60 | 5.15 | 5.51 | 5.51 | 126,100 |
| Dec 15, 2020 | 5.27 | 5.40 | 5.16 | 5.20 | 5.20 | 29,000 |
| Dec 14, 2020 | 5.23 | 5.30 | 5.15 | 5.16 | 5.16 | 47,700 |
| Dec 11, 2020 | 5.30 | 5.40 | 5.07 | 5.15 | 5.15 | 57,600 |
| Dec 10, 2020 | 5.22 | 5.41 | 5.12 | 5.30 | 5.30 | 48,500 |
| Dec 09, 2020 | 5.28 | 5.52 | 5.14 | 5.17 | 5.17 | 85,800 |
| Dec 08, 2020 | 5.50 | 5.50 | 5.08 | 5.26 | 5.26 | 81,100 |
| Dec 07, 2020 | 5.55 | 5.62 | 5.40 | 5.43 | 5.43 | 58,000 |
| Dec 04, 2020 | 5.59 | 5.59 | 5.39 | 5.52 | 5.52 | 32,800 |
| Dec 03, 2020 | 5.70 | 5.87 | 5.46 | 5.50 | 5.50 | 74,100 |
| Dec 02, 2020 | 5.43 | 5.70 | 5.32 | 5.67 | 5.67 | 59,300 |
| Dec 01, 2020 | 5.73 | 5.94 | 5.30 | 5.51 | 5.51 | 201,700 |
| Nov 30, 2020 | 5.72 | 5.85 | 5.42 | 5.73 | 5.73 | 110,300 |
| Nov 27, 2020 | 5.74 | 5.86 | 5.66 | 5.72 | 5.72 | 43,700 |
| Nov 25, 2020 | 5.80 | 5.86 | 5.60 | 5.73 | 5.73 | 73,300 |
| Nov 24, 2020 | 5.85 | 6.20 | 5.70 | 5.78 | 5.78 | 293,400 |
| Nov 23, 2020 | 5.55 | 5.57 | 5.00 | 5.27 | 5.27 | 156,600 |
| Nov 20, 2020 | 4.72 | 5.31 | 4.65 | 5.18 | 5.18 | 206,100 |
| Nov 19, 2020 | 4.61 | 4.81 | 4.44 | 4.71 | 4.71 | 70,800 |
| Nov 18, 2020 | 4.72 | 4.75 | 4.53 | 4.64 | 4.64 | 39,600 |
| Nov 17, 2020 | 4.73 | 4.79 | 4.45 | 4.69 | 4.69 | 62,400 |
| Nov 16, 2020 | 4.66 | 4.82 | 4.61 | 4.62 | 4.62 | 58,900 |
| Nov 13, 2020 | 4.62 | 4.69 | 4.48 | 4.60 | 4.60 | 62,500 |
| Nov 12, 2020 | 4.56 | 4.63 | 4.48 | 4.54 | 4.54 | 29,200 |
| Nov 11, 2020 | 4.50 | 4.62 | 4.37 | 4.55 | 4.55 | 37,600 |
| Nov 10, 2020 | 4.65 | 4.82 | 4.37 | 4.42 | 4.42 | 97,700 |
| Nov 09, 2020 | 4.21 | 4.67 | 4.10 | 4.66 | 4.66 | 196,200 |
| Nov 06, 2020 | 4.19 | 4.19 | 4.07 | 4.15 | 4.15 | 39,300 |
| Nov 05, 2020 | 4.25 | 4.25 | 4.04 | 4.19 | 4.19 | 52,900 |
| Nov 04, 2020 | 4.36 | 4.36 | 4.05 | 4.17 | 4.17 | 34,300 |
| Nov 03, 2020 | 4.06 | 4.48 | 4.06 | 4.16 | 4.16 | 60,100 |
| Nov 02, 2020 | 4.07 | 4.18 | 4.00 | 4.05 | 4.05 | 57,600 |
| Oct 30, 2020 | 4.20 | 4.31 | 3.96 | 4.07 | 4.07 | 113,100 |
| Oct 29, 2020 | 4.39 | 4.39 | 4.03 | 4.18 | 4.18 | 131,500 |
| Oct 28, 2020 | 4.30 | 4.32 | 4.00 | 4.14 | 4.14 | 108,900 |
| Oct 27, 2020 | 4.55 | 4.55 | 4.35 | 4.38 | 4.38 | 59,500 |
| Oct 26, 2020 | 4.76 | 4.76 | 4.42 | 4.53 | 4.53 | 51,100 |
| Oct 23, 2020 | 4.57 | 4.82 | 4.51 | 4.76 | 4.76 | 64,900 |
| Oct 22, 2020 | 4.41 | 4.58 | 4.41 | 4.46 | 4.46 | 24,800 |
| Oct 21, 2020 | 4.57 | 4.64 | 4.32 | 4.42 | 4.42 | 69,800 |
| Oct 20, 2020 | 4.62 | 4.78 | 4.58 | 4.58 | 4.58 | 63,600 |
| Oct 19, 2020 | 4.76 | 4.99 | 4.58 | 4.58 | 4.58 | 38,300 |
| Oct 16, 2020 | 4.83 | 5.05 | 4.66 | 4.68 | 4.68 | 60,800 |
| Oct 15, 2020 | 4.82 | 4.99 | 4.80 | 4.87 | 4.87 | 37,000 |
| Oct 14, 2020 | 5.03 | 5.12 | 4.80 | 4.95 | 4.95 | 77,300 |
| Oct 13, 2020 | 5.31 | 5.40 | 4.97 | 5.03 | 5.03 | 92,900 |
| Oct 12, 2020 | 5.11 | 5.37 | 5.11 | 5.29 | 5.29 | 40,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
