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

10.26
+0.26 (2.60%)
NASDAQ · Last Trade: Apr 16th, 1:49 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/15/20269.8310.529.8310.2630,33710.26
4/14/20269.5710.009.2110.0030,11610.00
4/13/20268.959.638.649.6327,7409.63
4/10/20268.109.058.009.02181,1759.02
4/09/20268.728.937.898.0293,6598.02
4/08/20269.6610.008.698.73154,0968.73
4/07/20269.609.608.559.0645,5979.06
4/06/20269.569.759.109.7591,5369.75
4/02/202610.2110.449.209.40217,9469.40
4/01/202610.4111.6010.3210.6563,20810.65
3/31/202610.0010.8010.0010.6519,50910.65
3/30/202610.0110.4910.0010.0326,16710.03
3/27/202610.9010.9010.0010.1545,13410.15
3/26/202610.9411.5410.8110.9034,69710.90
3/25/202610.6111.3010.6110.9817,54110.98
3/24/202610.4511.1010.3910.5029,74710.50
3/23/202611.1811.2010.5710.6050,25510.60
3/20/202610.3810.6010.0010.5447,60610.54
3/19/202610.3610.7310.3610.4029,39410.40
3/18/202610.6711.0210.1710.6968,46110.69
3/17/202611.2911.4610.7610.7842,10710.78
3/16/202611.4912.3010.8011.1796,90911.17
3/13/202612.0312.7411.3811.5670,48411.56
3/12/202612.4812.8711.6011.8181,91711.81
3/11/202612.3613.5012.1212.71273,60012.71
3/10/202612.0013.0012.0012.40166,18212.40
3/09/202611.3812.3310.7612.00136,68212.00
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