Canada markets close in 2 hours 13 minutes

Ekso Bionics Holdings, Inc. (EKSO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.3064+0.0164 (+1.27%)
As of 12:49PM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20241.30001.35911.29901.30641.306433,352
Apr 29, 20241.23001.36001.22001.29001.290090,400
Apr 26, 20241.27001.29001.17001.25001.250054,700
Apr 25, 20241.18001.28001.18001.28001.2800105,000
Apr 24, 20241.16001.22001.16001.18001.180025,900
Apr 23, 20241.28001.32001.14001.16001.1600130,200
Apr 22, 20241.32001.34001.21001.28001.2800132,400
Apr 19, 20241.19001.33001.17001.32001.320053,700
Apr 18, 20241.26001.29001.15001.21001.2100180,200
Apr 17, 20241.33001.35001.25001.28001.280058,200
Apr 16, 20241.39001.39001.26001.33001.3300123,600
Apr 15, 20241.44001.50001.40001.44001.4400162,200
Apr 12, 20241.47001.47001.35001.40001.4000376,400
Apr 11, 20241.27001.33501.27001.29001.290037,800
Apr 10, 20241.33001.35001.25001.26001.260091,500
Apr 09, 20241.35001.39001.31001.35001.350066,400
Apr 08, 20241.40001.47001.30001.33001.3300106,000
Apr 05, 20241.48001.53001.37001.42001.420052,400
Apr 04, 20241.46001.49001.42001.48001.480043,500
Apr 03, 20241.42001.45001.38801.44001.44007,800
Apr 02, 20241.30001.48001.30001.41001.4100163,000
Apr 01, 20241.35001.38001.30001.32001.320049,100
Mar 28, 20241.41001.46001.28001.36001.3600357,100
Mar 27, 20241.49001.49001.40001.42001.420069,100
Mar 26, 20241.44001.49001.42101.49001.490032,900
Mar 25, 20241.49001.49001.42001.45001.450057,300
Mar 22, 20241.44001.49001.44001.47001.4700106,600
Mar 21, 20241.42001.48001.37001.44001.4400126,400
Mar 20, 20241.36001.45001.34001.39001.390098,500
Mar 19, 20241.35001.45001.33001.36001.3600122,400
Mar 18, 20241.34001.39001.32001.34001.340042,600
Mar 15, 20241.37001.43001.32001.32001.3200142,200
Mar 14, 20241.41001.46001.35001.35001.3500127,800
Mar 13, 20241.45001.48401.41001.41001.410083,800
Mar 12, 20241.38001.49001.38001.45001.450050,700
Mar 11, 20241.53001.57001.38001.40001.4000170,600
Mar 08, 20241.61001.61001.50001.54001.540055,800
Mar 07, 20241.50001.64001.50001.58001.5800155,600
Mar 06, 20241.61001.61001.47001.50001.5000271,900
Mar 05, 20241.76001.78001.50001.58001.58001,115,800
Mar 04, 20242.00002.15601.97002.10002.10001,985,400
Mar 01, 20241.90002.02001.90001.99001.990085,500
Feb 29, 20241.96002.05001.86001.90001.900039,700
Feb 28, 20241.99002.04201.93001.97001.970033,800
Feb 27, 20241.95002.11001.90001.97001.970088,700
Feb 26, 20241.93001.95001.85001.94001.940059,700
Feb 23, 20241.91001.95001.89001.92001.920039,200
Feb 22, 20241.82001.98001.82001.92001.920051,800
Feb 21, 20241.89001.89001.79001.82001.820076,400
Feb 20, 20242.01002.05001.80001.90001.9000211,500
Feb 16, 20242.00002.10401.99002.04002.040037,200
Feb 15, 20242.06002.11901.98002.04002.040047,600
Feb 14, 20242.14002.20902.04002.07002.070050,200
Feb 13, 20242.19002.32002.09002.14002.140045,900
Feb 12, 20242.08002.25002.08002.19002.190084,400
Feb 09, 20242.02002.11002.02002.10002.1000180,900
Feb 08, 20242.08002.11002.00002.02002.020054,600
Feb 07, 20241.97002.10001.95102.09002.0900158,900
Feb 06, 20242.14002.18001.98002.03002.0300335,800
Feb 05, 20242.18002.18002.00002.16002.160067,500
Feb 02, 20242.17002.22002.09002.14002.140055,400
Feb 01, 20242.27002.29002.17002.22002.2200123,500
Jan 31, 20242.12002.35002.12002.29002.2900365,400
Jan 30, 20241.85002.07001.70002.04002.0400319,600
Jan 29, 20242.20002.25001.65001.76001.7600649,100
Jan 26, 20242.35002.38902.15002.22002.220080,800
Jan 25, 20242.40002.41902.20002.25002.2500130,500
Jan 24, 20242.49002.49002.35002.37002.370097,900
Jan 23, 20242.40002.50002.32002.50002.5000169,600
Jan 22, 20242.22002.40002.11002.37002.3700183,300
Jan 19, 20242.12002.19202.02002.10002.1000105,700
Jan 18, 20242.23002.25002.11002.15002.150064,600
Jan 17, 20242.10002.20001.88502.20002.2000180,300
Jan 16, 20241.66002.09001.66002.03002.0300205,300
Jan 12, 20242.04002.04001.65001.67001.6700263,800
Jan 11, 20241.87002.20001.77002.00002.0000883,000
Jan 10, 20243.00003.03002.15002.15502.1550434,100
Jan 09, 20242.60003.01502.60002.99002.9900192,500
Jan 08, 20242.60002.69002.40002.60002.6000126,700
Jan 05, 20242.45002.67002.45002.62002.6200157,300
Jan 04, 20242.66002.72402.35002.50002.5000143,300
Jan 03, 20243.11003.11002.40002.61002.6100519,200
Jan 02, 20242.54003.12902.51003.10003.1000637,000
Dec 29, 20231.88002.70001.88002.50002.5000786,900
Dec 28, 20231.68001.88001.67001.88001.8800174,300
Dec 27, 20231.70001.72001.65001.67001.670065,300
Dec 26, 20231.67001.73801.67001.71001.710050,100
Dec 22, 20231.71001.71001.60001.69001.6900102,500
Dec 21, 20231.68001.68001.51001.60001.600080,000
Dec 20, 20231.57001.70001.55001.68001.6800101,700
Dec 19, 20231.42001.59001.37001.57001.5700158,700
Dec 18, 20231.31001.39601.29001.39001.390065,000
Dec 15, 20231.23001.41501.23001.34001.3400182,400
Dec 14, 20231.27001.27001.21001.21001.210063,200
Dec 13, 20231.37001.37801.16001.16001.1600226,100
Dec 12, 20231.35001.43401.35001.36501.365068,100
Dec 11, 20231.45001.51001.28201.35001.3500224,300
Dec 08, 20231.50001.56801.45001.47001.470095,600
Dec 07, 20231.59001.59001.48001.50001.5000126,600
Dec 06, 20231.62001.68001.56001.56001.560054,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...