Ekso Bionics Holdings, Inc. - Common Stock (EKSO)

11.38
+0.65 (6.06%)
NASDAQ · Last Trade: Mar 7th, 6:40 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ekso Bionics Holdings, Inc. - Common Stock (EKSO)

DateOpenHighLowCloseVolumeAdjusted Close
3/06/202610.7412.4710.6111.38139,75811.38
3/05/202610.5311.7810.5310.73131,79910.73
3/04/20269.9810.939.8710.6652,46910.66
3/03/202610.0110.2310.0010.0048,61810.00
3/02/202610.0010.2810.0010.2345,15110.23
2/27/20269.9810.239.9810.1454,54810.14
2/26/20269.7510.419.7510.0255,72110.02
2/25/202610.1310.389.649.6473,7649.64
2/24/202610.6410.879.8010.17127,49010.17
2/23/202611.4211.8510.6310.64105,91910.64
2/20/202612.3012.5511.1611.18131,49011.18
2/19/202612.5212.8812.0512.30133,43912.30
2/18/202611.2513.2711.0612.95284,65012.95
2/17/20269.7011.409.6011.15232,95511.15
2/13/20269.1610.178.719.87228,3349.87
2/12/20269.8810.009.069.20105,7529.20
2/11/20269.8310.119.509.91139,4349.91
2/10/202610.0010.439.819.84212,5199.84
2/09/202610.3710.469.609.9892,7409.98
2/06/20269.6310.769.5110.41286,89510.41
2/05/20269.309.939.119.36168,4259.36
2/04/20269.049.708.399.53310,1249.53
2/03/20269.289.598.609.0790,0449.07
2/02/20268.509.758.509.37231,6459.37
1/30/20268.118.898.118.70145,9018.70
1/29/20268.508.538.058.39127,8598.39
1/28/20268.328.998.198.50177,2718.50
1/27/20267.918.397.558.26148,9168.26
1/26/20268.629.477.907.92351,3117.92
1/23/20268.008.867.868.71196,4078.71
1/22/20267.938.237.757.9185,3227.91
1/21/20268.368.836.937.85415,5167.85
1/20/20268.358.948.008.22156,7688.22
1/16/20268.339.118.208.86259,4028.86
1/15/20268.028.757.708.55229,5518.55
1/14/20268.268.467.908.1087,3978.10
1/13/20268.668.907.868.22290,9798.22
1/12/20268.088.798.018.78281,3758.78
1/09/20268.338.557.847.93404,7067.93
1/08/20268.759.128.068.19355,3598.19
1/07/20269.6310.108.508.82558,3148.82
1/06/20268.599.788.309.53966,8599.53
1/05/20267.848.557.758.55763,9308.55
1/02/20268.558.877.507.841,227,1527.84
12/31/20259.569.628.468.643,729,8378.64
12/30/20258.7512.707.8010.58110,583,84610.58
12/29/20255.555.605.365.462,136,3225.46
12/26/20255.475.605.355.5626,7595.56
12/24/20255.315.585.305.4754,9225.47
12/23/20255.255.405.085.3160,9075.31
12/22/20254.865.324.805.2754,5535.27
12/19/20254.715.004.714.8657,6674.86
12/18/20254.805.094.664.8290,6674.82
12/17/20254.704.804.624.7315,8044.73
12/16/20254.634.804.624.7019,7094.70
12/15/20254.724.794.594.6530,9604.65
12/12/20254.654.894.564.6747,7154.67
12/11/20254.774.774.584.6828,4614.68
12/10/20254.814.934.614.8460,5904.84
12/09/20254.374.844.234.82110,6304.82
12/08/20254.304.504.104.4293,6974.42