Advertisement
Advertisement
U.S. markets close in 5 hours 15 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Ekso Bionics Holdings, Inc. (EKSO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
Visitors trend2W10W9M
1.6200-0.0100 (-0.61%)
As of 09:30AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 20221.69001.62001.62001.62001.620054
Oct 05, 20221.69001.69001.60001.63001.630055,000
Oct 04, 20221.58001.72001.58001.70001.700014,900
Oct 03, 20221.55001.59101.53001.58001.58006,400
Sep 30, 20221.50001.58001.50001.56001.56009,800
Sep 29, 20221.48001.59001.48001.56001.560019,200
Sep 28, 20221.45001.58901.41001.53001.530051,900
Sep 27, 20221.50001.55001.42001.43001.430084,400
Sep 26, 20221.58001.70001.46001.49001.490053,200
Sep 23, 20221.70001.73001.60101.62001.620021,800
Sep 22, 20221.90501.90501.70001.72001.720056,500
Sep 21, 20221.87001.98001.87001.92001.920014,500
Sep 20, 20222.05002.05001.92401.93001.930030,800
Sep 19, 20222.12302.16502.01002.06002.060029,200
Sep 16, 20222.11002.20002.09002.20002.200041,000
Sep 15, 20222.12002.21002.12002.16002.16008,000
Sep 14, 20222.16002.20202.13302.15002.150020,200
Sep 13, 20222.20002.29002.12002.19002.190029,600
Sep 12, 20222.22002.31002.21002.22002.220021,400
Sep 09, 20222.24002.32002.17902.21002.210010,100
Sep 08, 20222.18002.27002.14002.24002.240012,700
Sep 07, 20222.20002.23002.12002.18502.185033,700
Sep 06, 20222.25002.30002.20002.21002.210020,500
Sep 02, 20222.30002.33002.15002.33002.330019,700
Sep 01, 20222.35002.35002.24202.28002.280013,400
Aug 31, 20222.39002.40002.31002.35002.350045,600
Aug 30, 20222.38002.47002.38002.39002.390061,200
Aug 29, 20222.35002.37802.35002.35002.35007,500
Aug 26, 20222.36002.38002.35002.35002.350013,500
Aug 25, 20222.37002.41002.36002.37002.370013,700
Aug 24, 20222.26002.40002.24002.40002.400019,500
Aug 23, 20222.22002.31002.20002.29002.29007,900
Aug 22, 20222.28002.28002.20002.25002.250022,700
Aug 19, 20222.36002.41002.22002.28002.280089,300
Aug 18, 20222.46002.49002.38002.42002.4200114,600
Aug 17, 20222.32002.50502.32002.40002.400089,000
Aug 16, 20222.48002.48002.37002.39502.395044,800
Aug 15, 20222.48002.49002.35002.49002.4900112,500
Aug 12, 20222.20002.45002.20002.45002.4500193,500
Aug 11, 20222.07002.19002.00002.19002.1900107,600
Aug 10, 20221.95502.05001.94002.05002.050042,400
Aug 09, 20222.08002.08001.93001.94001.940020,800
Aug 08, 20222.04002.08002.02002.03502.035020,100
Aug 05, 20221.95002.08001.94002.01002.0100123,800
Aug 04, 20221.80001.90001.79001.90001.900032,300
Aug 03, 20221.87001.87001.80001.82001.820065,200
Aug 02, 20221.72001.84001.72001.83001.830021,100
Aug 01, 20221.78001.80001.72001.75001.750019,100
Jul 29, 20221.76001.76001.72001.76001.760039,200
Jul 28, 20221.75001.75001.68001.73001.730033,500
Jul 27, 20221.68001.71001.68001.71001.710022,600
Jul 26, 20221.78001.78001.63001.64001.640095,500
Jul 25, 20221.83001.83901.75001.78001.780036,200
Jul 22, 20221.87001.87001.75001.75001.750024,600
Jul 21, 20221.80001.88001.75201.84001.840056,200
Jul 20, 20221.75001.80001.71001.78001.780037,700
Jul 19, 20221.72001.74001.70601.72001.720012,200
Jul 18, 20221.70001.75001.70001.73001.730023,100
Jul 15, 20221.69201.70001.66001.69801.698020,900
Jul 14, 20221.66001.68201.65001.65001.650016,200
Jul 13, 20221.68001.71001.67001.69001.690022,400
Jul 12, 20221.68001.75001.67001.71001.710015,400
Jul 11, 20221.66001.75001.66001.68001.680045,600
Jul 08, 20221.70001.77001.70001.70001.700043,700
Jul 07, 20221.74001.74001.70001.71001.710023,900
Jul 06, 20221.62001.71001.62001.66001.660030,100
Jul 05, 20221.64001.66501.61001.63001.630046,100
Jul 01, 20221.62001.66801.61001.63001.630039,800
Jun 30, 20221.75001.75001.63501.65001.650098,500
Jun 29, 20221.72001.76001.72001.73001.730054,200
Jun 28, 20221.77001.78001.73001.74001.740052,300
Jun 27, 20221.84001.86001.73601.77001.7700357,100
Jun 24, 20221.76001.94001.76001.78001.7800131,800
Jun 23, 20221.77001.79501.69001.75001.750093,000
Jun 22, 20221.67001.75001.67001.74001.7400212,800
Jun 21, 20221.78001.78001.66001.72001.7200459,000
Jun 17, 20221.70001.82001.70001.80001.8000128,300
Jun 16, 20221.87001.90001.69001.74001.7400213,700
Jun 15, 20222.10002.10001.86001.88001.8800518,000
Jun 14, 20222.18002.26001.94102.18002.18001,961,600
Jun 13, 20222.08002.95001.87002.22002.220030,792,400
Jun 10, 20221.88001.92001.76001.76001.760046,600
Jun 09, 20221.93001.94001.91001.92001.92006,200
Jun 08, 20221.90001.98001.90001.93001.930015,300
Jun 07, 20221.92001.96001.91001.91001.910010,700
Jun 06, 20221.92001.97301.90001.91001.91008,200
Jun 03, 20221.96001.97901.90001.93401.934018,400
Jun 02, 20221.93001.98001.92001.97001.970012,000
Jun 01, 20221.91701.93001.89701.91001.91004,900
May 31, 20221.83001.91001.83001.90001.900024,200
May 27, 20221.85001.86701.80501.84001.840020,400
May 26, 20221.77101.85001.77101.81001.810034,700
May 25, 20221.80001.80001.75001.78001.78005,800
May 24, 20221.84001.84001.75001.76001.760029,100
May 23, 20221.86001.87001.83101.86001.86009,100
May 20, 20221.85201.86001.81001.82001.820011,700
May 19, 20221.75001.80501.75001.80001.800022,600
May 18, 20221.83001.83001.76001.76001.760045,000
May 17, 20221.76001.82001.74101.76001.760014,400
May 16, 20221.81001.83801.70001.73001.730058,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement