EKSO - Ekso Bionics Holdings, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20191.19001.21661.17001.21001.2100109,760
Jul 18, 20191.16001.20001.13001.17001.1700289,900
Jul 17, 20191.20001.22001.12001.16001.1600597,400
Jul 16, 20191.26001.26401.20001.22001.2200507,800
Jul 15, 20191.26001.29601.23001.25001.2500175,500
Jul 12, 20191.28001.31001.25001.26001.2600206,900
Jul 11, 20191.24001.29001.23001.28001.2800305,200
Jul 10, 20191.30001.30001.24001.25001.2500215,900
Jul 09, 20191.27001.30001.23001.28001.2800189,600
Jul 08, 20191.27001.30001.23001.27001.2700300,600
Jul 05, 20191.25001.30001.25001.26001.2600244,400
Jul 03, 20191.27001.28001.25001.26001.2600309,100
Jul 02, 20191.27001.31001.27001.27001.2700278,000
Jul 01, 20191.27001.33001.27001.27001.2700238,300
Jun 28, 20191.30001.31101.27001.27001.2700458,700
Jun 27, 20191.34001.34001.28001.30001.3000545,200
Jun 26, 20191.28001.39001.26001.28001.28001,206,600
Jun 25, 20191.30001.31001.27001.27001.2700174,600
Jun 24, 20191.29001.31901.28001.29001.2900104,000
Jun 21, 20191.33001.33001.27001.27001.2700184,300
Jun 20, 20191.27001.35001.27001.30001.3000239,700
Jun 19, 20191.30001.32001.28001.30001.300076,000
Jun 18, 20191.28001.34001.28001.29001.2900232,200
Jun 17, 20191.30001.34001.26001.27001.2700229,900
Jun 14, 20191.33001.35001.28001.31001.3100217,200
Jun 13, 20191.30001.33001.28001.33001.3300165,800
Jun 12, 20191.33001.35001.25001.28001.2800405,400
Jun 11, 20191.33001.36001.30001.31001.3100295,500
Jun 10, 20191.32001.37001.30001.33001.3300223,100
Jun 07, 20191.33001.39001.30001.30001.3000439,800
Jun 06, 20191.35001.36001.30001.32001.3200443,100
Jun 05, 20191.50001.57001.31001.31001.31001,440,200
Jun 04, 20191.39001.45001.39001.41001.4100272,800
Jun 03, 20191.33001.42501.32001.38501.3850366,600
May 31, 20191.41001.44001.31001.33001.3300548,100
May 30, 20191.40001.48001.36001.44001.4400293,700
May 29, 20191.46001.50001.31001.37001.3700618,800
May 28, 20191.50001.50001.41001.45001.4500436,100
May 24, 20191.51001.52001.46001.49001.4900408,100
May 23, 20191.47001.55001.41001.53001.53001,131,500
May 22, 20191.24001.50001.18001.37001.37007,906,500
May 21, 20191.93001.97001.83001.86001.8600460,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...