UK markets closed

Ekso Bionics Holdings, Inc. (EKSO)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.2500-0.0300 (-2.34%)
At close: 04:00PM EDT
1.2900 +0.04 (+3.20%)
After hours: 05:25PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.27001.29001.17001.25001.250054,700
25 Apr 20241.18001.28001.18001.28001.2800105,000
24 Apr 20241.16001.22001.16001.18001.180025,900
23 Apr 20241.28001.32001.14001.16001.1600130,200
22 Apr 20241.32001.34001.21001.28001.2800132,400
19 Apr 20241.19001.33001.17001.32001.320053,700
18 Apr 20241.26001.29001.15001.21001.2100180,200
17 Apr 20241.33001.35001.25001.28001.280058,200
16 Apr 20241.39001.39001.26001.33001.3300123,600
15 Apr 20241.44001.50001.40001.44001.4400162,200
12 Apr 20241.47001.47001.35001.40001.4000376,400
11 Apr 20241.27001.33501.27001.29001.290037,800
10 Apr 20241.33001.35001.25001.26001.260091,500
09 Apr 20241.35001.39001.31001.35001.350066,400
08 Apr 20241.40001.47001.30001.33001.3300106,000
05 Apr 20241.48001.53001.37001.42001.420052,400
04 Apr 20241.46001.49001.42001.48001.480043,500
03 Apr 20241.42001.45001.38801.44001.44007,800
02 Apr 20241.30001.48001.30001.41001.4100163,000
01 Apr 20241.35001.38001.30001.32001.320049,100
28 Mar 20241.41001.46001.28001.36001.3600357,100
27 Mar 20241.49001.49001.40001.42001.420069,100
26 Mar 20241.44001.49001.42101.49001.490032,900
25 Mar 20241.49001.49001.42001.45001.450057,300
22 Mar 20241.44001.49001.44001.47001.4700106,600
21 Mar 20241.42001.48001.37001.44001.4400126,400
20 Mar 20241.36001.45001.34001.39001.390098,500
19 Mar 20241.35001.45001.33001.36001.3600122,400
18 Mar 20241.34001.39001.32001.34001.340042,600
15 Mar 20241.37001.43001.32001.32001.3200142,200
14 Mar 20241.41001.46001.35001.35001.3500127,800
13 Mar 20241.45001.48401.41001.41001.410083,800
12 Mar 20241.38001.49001.38001.45001.450050,700
11 Mar 20241.53001.57001.38001.40001.4000170,600
08 Mar 20241.61001.61001.50001.54001.540055,800
07 Mar 20241.50001.64001.50001.58001.5800155,600
06 Mar 20241.61001.61001.47001.50001.5000271,900
05 Mar 20241.76001.78001.50001.58001.58001,115,800
04 Mar 20242.00002.15601.97002.10002.10001,985,400
01 Mar 20241.90002.02001.90001.99001.990085,500
29 Feb 20241.96002.05001.86001.90001.900039,700
28 Feb 20241.99002.04201.93001.97001.970033,800
27 Feb 20241.95002.11001.90001.97001.970088,700
26 Feb 20241.93001.95001.85001.94001.940059,700
23 Feb 20241.91001.95001.89001.92001.920039,200
22 Feb 20241.82001.98001.82001.92001.920051,800
21 Feb 20241.89001.89001.79001.82001.820076,400
20 Feb 20242.01002.05001.80001.90001.9000211,500
16 Feb 20242.00002.10401.99002.04002.040037,200
15 Feb 20242.06002.11901.98002.04002.040047,600
14 Feb 20242.14002.20902.04002.07002.070050,200
13 Feb 20242.19002.32002.09002.14002.140045,900
12 Feb 20242.08002.25002.08002.19002.190084,400
09 Feb 20242.02002.11002.02002.10002.1000180,900
08 Feb 20242.08002.11002.00002.02002.020054,600
07 Feb 20241.97002.10001.95102.09002.0900158,900
06 Feb 20242.14002.18001.98002.03002.0300335,800
05 Feb 20242.18002.18002.00002.16002.160067,500
02 Feb 20242.17002.22002.09002.14002.140055,400
01 Feb 20242.27002.29002.17002.22002.2200123,500
31 Jan 20242.12002.35002.12002.29002.2900365,400
30 Jan 20241.85002.07001.70002.04002.0400319,600
29 Jan 20242.20002.25001.65001.76001.7600649,100
26 Jan 20242.35002.38902.15002.22002.220080,800
25 Jan 20242.40002.41902.20002.25002.2500130,500
24 Jan 20242.49002.49002.35002.37002.370097,900
23 Jan 20242.40002.50002.32002.50002.5000169,600
22 Jan 20242.22002.40002.11002.37002.3700183,300
19 Jan 20242.12002.19202.02002.10002.1000105,700
18 Jan 20242.23002.25002.11002.15002.150064,600
17 Jan 20242.10002.20001.88502.20002.2000180,300
16 Jan 20241.66002.09001.66002.03002.0300205,300
12 Jan 20242.04002.04001.65001.67001.6700263,800
11 Jan 20241.87002.20001.77002.00002.0000883,000
10 Jan 20243.00003.03002.15002.15502.1550434,100
09 Jan 20242.60003.01502.60002.99002.9900192,500
08 Jan 20242.60002.69002.40002.60002.6000126,700
05 Jan 20242.45002.67002.45002.62002.6200157,300
04 Jan 20242.66002.72402.35002.50002.5000143,300
03 Jan 20243.11003.11002.40002.61002.6100519,200
02 Jan 20242.54003.12902.51003.10003.1000637,000
29 Dec 20231.88002.70001.88002.50002.5000786,900
28 Dec 20231.68001.88001.67001.88001.8800174,300
27 Dec 20231.70001.72001.65001.67001.670065,300
26 Dec 20231.67001.73801.67001.71001.710050,100
22 Dec 20231.71001.71001.60001.69001.6900102,500
21 Dec 20231.68001.68001.51001.60001.600080,000
20 Dec 20231.57001.70001.55001.68001.6800101,700
19 Dec 20231.42001.59001.37001.57001.5700158,700
18 Dec 20231.31001.39601.29001.39001.390065,000
15 Dec 20231.23001.41501.23001.34001.3400182,400
14 Dec 20231.27001.27001.21001.21001.210063,200
13 Dec 20231.37001.37801.16001.16001.1600226,100
12 Dec 20231.35001.43401.35001.36501.365068,100
11 Dec 20231.45001.51001.28201.35001.3500224,300
08 Dec 20231.50001.56801.45001.47001.470095,600
07 Dec 20231.59001.59001.48001.50001.5000126,600
06 Dec 20231.62001.68001.56001.56001.560054,900
05 Dec 20231.55001.70001.55001.66001.660095,200
04 Dec 20231.74001.75001.50001.61001.6100140,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...