NasdaqCM - Nasdaq Real Time Price USD

Ekso Bionics Holdings, Inc. (EKSO)

Compare
0.7200
-0.0690
(-8.75%)
As of 2:42:24 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 0.7800 0.7800 0.7100 0.7200 0.7200 882,394
Jan 10, 2025 0.6970 0.8230 0.6500 0.7890 0.7890 1,357,600
Jan 8, 2025 0.8500 0.8600 0.7000 0.7000 0.7000 2,553,400
Jan 7, 2025 0.8000 0.9550 0.7500 0.8300 0.8300 5,207,000
Jan 6, 2025 0.9980 0.9980 0.6910 0.7700 0.7700 40,020,100
Jan 3, 2025 0.6300 0.8100 0.6300 0.7300 0.7300 2,850,700
Jan 2, 2025 0.6200 0.6560 0.6100 0.6230 0.6230 195,400
Dec 31, 2024 0.6200 0.6460 0.6100 0.6100 0.6100 190,300
Dec 30, 2024 0.6700 0.6990 0.5660 0.6100 0.6100 725,900
Dec 27, 2024 0.6500 0.6800 0.6310 0.6490 0.6490 260,000
Dec 26, 2024 0.6200 0.6370 0.6000 0.6210 0.6210 118,600
Dec 24, 2024 0.6010 0.6180 0.6000 0.6100 0.6100 58,400
Dec 23, 2024 0.5800 0.6380 0.5800 0.6050 0.6050 61,100
Dec 20, 2024 0.6300 0.6410 0.5800 0.5800 0.5800 131,700
Dec 19, 2024 0.6310 0.7000 0.6200 0.6460 0.6460 112,500
Dec 18, 2024 0.7200 0.7470 0.6300 0.6310 0.6310 213,000
Dec 17, 2024 0.6600 0.7500 0.6600 0.7170 0.7170 223,800
Dec 16, 2024 0.5660 0.6400 0.5660 0.6400 0.6400 195,200
Dec 13, 2024 0.5870 0.6300 0.5660 0.5670 0.5670 231,900
Dec 12, 2024 0.6370 0.6370 0.5000 0.5710 0.5710 280,700
Dec 11, 2024 0.6800 0.6800 0.6270 0.6380 0.6380 154,500
Dec 10, 2024 0.6900 0.6950 0.6650 0.6750 0.6750 38,400
Dec 9, 2024 0.6990 0.7200 0.6700 0.6970 0.6970 79,500
Dec 6, 2024 0.6800 0.7000 0.6640 0.6780 0.6780 144,900
Dec 5, 2024 0.7000 0.7060 0.6670 0.6690 0.6690 125,900
Dec 4, 2024 0.6760 0.7000 0.6700 0.6990 0.6990 69,300
Dec 3, 2024 0.7190 0.7200 0.6690 0.6890 0.6890 59,600
Dec 2, 2024 0.7190 0.7200 0.6700 0.6900 0.6900 101,500
Nov 29, 2024 0.6970 0.7100 0.6600 0.6950 0.6950 92,000
Nov 27, 2024 0.6700 0.7010 0.6570 0.6640 0.6640 162,400
Nov 26, 2024 0.7100 0.7360 0.6700 0.6720 0.6720 153,200
Nov 25, 2024 0.7100 0.7350 0.6800 0.6910 0.6910 147,100
Nov 22, 2024 0.7010 0.7400 0.6700 0.6910 0.6910 130,700
Nov 21, 2024 0.7300 0.7350 0.7000 0.7200 0.7200 75,800
Nov 20, 2024 0.8100 0.8100 0.7000 0.7190 0.7190 101,100
Nov 19, 2024 0.7170 0.7170 0.7070 0.7070 0.7070 97,500
Nov 18, 2024 0.7660 0.7900 0.7070 0.7170 0.7170 89,500
Nov 15, 2024 0.7800 0.7810 0.7200 0.7500 0.7500 58,600
Nov 14, 2024 0.7900 0.7900 0.7160 0.7590 0.7590 67,500
Nov 13, 2024 0.7950 0.7960 0.7370 0.7690 0.7690 98,500
Nov 12, 2024 0.8200 0.8260 0.7600 0.7690 0.7690 146,800
Nov 11, 2024 0.8690 0.8770 0.7740 0.7740 0.7740 294,500
Nov 8, 2024 0.9100 0.9200 0.8300 0.8600 0.8600 146,400
Nov 7, 2024 0.8800 0.9080 0.8700 0.8900 0.8900 41,100
Nov 6, 2024 0.8850 0.9370 0.8760 0.9080 0.9080 78,000
Nov 5, 2024 0.8750 0.9100 0.8700 0.8900 0.8900 46,800
Nov 4, 2024 0.9100 0.9680 0.8700 0.8710 0.8710 105,700
Nov 1, 2024 0.8600 0.9090 0.8600 0.8870 0.8870 60,700
Oct 31, 2024 0.9400 0.9400 0.8560 0.8560 0.8560 152,800
Oct 30, 2024 0.9800 1.0000 0.9200 0.9320 0.9320 91,300
Oct 29, 2024 0.9030 1.0300 0.9000 0.9600 0.9600 283,000
Oct 28, 2024 1.0600 1.1550 1.0450 1.1300 1.1300 240,300
Oct 25, 2024 1.0000 1.0600 1.0000 1.0400 1.0400 56,600
Oct 24, 2024 1.0500 1.0500 0.9800 1.0200 1.0200 30,400
Oct 23, 2024 1.0200 1.0400 1.0000 1.0300 1.0300 53,700
Oct 22, 2024 1.0400 1.0530 1.0100 1.0400 1.0400 15,400
Oct 21, 2024 1.0500 1.0600 1.0100 1.0300 1.0300 22,300
Oct 18, 2024 1.0300 1.0600 1.0200 1.0500 1.0500 36,700
Oct 17, 2024 1.0800 1.0800 1.0300 1.0300 1.0300 35,100
Oct 16, 2024 1.0800 1.0950 1.0300 1.0800 1.0800 36,300
Oct 15, 2024 1.0700 1.1000 1.0200 1.0600 1.0600 81,600
Oct 14, 2024 1.0200 1.0680 1.0100 1.0500 1.0500 33,900
Oct 11, 2024 1.0290 1.0800 1.0000 1.0600 1.0600 27,300
Oct 10, 2024 1.0200 1.0500 1.0100 1.0200 1.0200 31,700
Oct 9, 2024 1.0100 1.0500 1.0100 1.0220 1.0220 36,900
Oct 8, 2024 1.0200 1.0400 1.0100 1.0200 1.0200 22,300
Oct 7, 2024 1.0400 1.0590 0.9980 1.0300 1.0300 29,100
Oct 4, 2024 1.0100 1.0870 1.0100 1.0400 1.0400 27,700
Oct 3, 2024 1.0100 1.0700 1.0100 1.0200 1.0200 68,500
Oct 2, 2024 1.0600 1.1000 1.0000 1.0100 1.0100 48,800
Oct 1, 2024 1.1500 1.1500 1.0400 1.1100 1.1100 26,200
Sep 30, 2024 1.1700 1.1900 1.1000 1.1600 1.1600 54,900
Sep 27, 2024 1.1700 1.2100 1.1440 1.2000 1.2000 14,400
Sep 26, 2024 1.2100 1.2100 1.1400 1.1800 1.1800 51,100
Sep 25, 2024 1.2200 1.2300 1.1900 1.1900 1.1900 41,100
Sep 24, 2024 1.2000 1.2700 1.1900 1.2300 1.2300 39,900
Sep 23, 2024 1.2100 1.2300 1.1900 1.2100 1.2100 43,800
Sep 20, 2024 1.2400 1.2600 1.1900 1.2100 1.2100 177,900
Sep 19, 2024 1.2000 1.2600 1.2000 1.2500 1.2500 146,300
Sep 18, 2024 1.2100 1.2320 1.2000 1.2000 1.2000 29,600
Sep 17, 2024 1.2400 1.2700 1.2000 1.2200 1.2200 19,300
Sep 16, 2024 1.2300 1.2800 1.2000 1.2300 1.2300 51,300
Sep 13, 2024 1.2400 1.2800 1.2100 1.2250 1.2250 109,000
Sep 12, 2024 1.1400 1.2700 1.1320 1.2000 1.2000 114,400
Sep 11, 2024 1.2000 1.2000 1.1200 1.1310 1.1310 53,500
Sep 10, 2024 1.1700 1.2000 1.1000 1.2000 1.2000 45,500
Sep 9, 2024 1.1600 1.1900 1.1100 1.1600 1.1600 79,600
Sep 6, 2024 1.1100 1.1600 1.1000 1.1500 1.1500 44,200
Sep 5, 2024 1.1400 1.1600 1.1000 1.1400 1.1400 28,000
Sep 4, 2024 1.1300 1.1500 1.0600 1.1380 1.1380 81,700
Sep 3, 2024 1.2000 1.2000 1.1000 1.1500 1.1500 62,400
Aug 30, 2024 0.9800 1.2400 0.9800 1.2000 1.2000 383,800
Aug 29, 2024 1.1000 1.1450 1.0900 1.1200 1.1200 49,200
Aug 28, 2024 1.1000 1.1300 1.0600 1.1000 1.1000 45,300
Aug 27, 2024 1.1100 1.1500 1.0400 1.1300 1.1300 100,000
Aug 26, 2024 1.0800 1.1500 1.0600 1.1000 1.1000 186,000
Aug 23, 2024 0.9200 1.0900 0.9200 1.0700 1.0700 158,800
Aug 22, 2024 0.9100 0.9400 0.9000 0.9400 0.9400 115,600
Aug 21, 2024 0.9000 0.9260 0.9000 0.9100 0.9100 159,900
Aug 20, 2024 0.8770 0.9000 0.8300 0.8900 0.8900 157,300
Aug 19, 2024 0.9200 0.9300 0.8680 0.8800 0.8800 52,500
Aug 16, 2024 0.9100 0.9700 0.8910 0.8970 0.8970 79,500
Aug 15, 2024 0.9710 1.0200 0.8720 0.8910 0.8910 103,700
Aug 14, 2024 1.0100 1.0500 0.9710 0.9800 0.9800 60,300
Aug 13, 2024 1.0000 1.0400 0.9900 1.0130 1.0130 22,900
Aug 12, 2024 0.9900 1.0300 0.9800 1.0000 1.0000 20,600
Aug 9, 2024 1.0100 1.0190 0.9800 1.0000 1.0000 24,400
Aug 8, 2024 1.0400 1.0400 0.9570 0.9950 0.9950 82,300
Aug 7, 2024 1.0500 1.1000 1.0000 1.0050 1.0050 78,900
Aug 6, 2024 1.0000 1.1000 1.0000 1.0600 1.0600 40,800
Aug 5, 2024 1.0100 1.0700 0.9200 0.9800 0.9800 138,300
Aug 2, 2024 1.0500 1.0700 1.0000 1.0000 1.0000 109,600
Aug 1, 2024 1.0500 1.1100 1.0300 1.0500 1.0500 81,800
Jul 31, 2024 1.0800 1.1100 1.0400 1.0500 1.0500 100,400
Jul 30, 2024 1.2400 1.2500 1.0200 1.0600 1.0600 711,700
Jul 29, 2024 1.3500 1.5300 1.3250 1.4850 1.4850 479,600
Jul 26, 2024 1.3400 1.3400 1.2700 1.3000 1.3000 25,600
Jul 25, 2024 1.2600 1.3600 1.2600 1.3350 1.3350 62,800
Jul 24, 2024 1.3600 1.3700 1.2800 1.2800 1.2800 9,600
Jul 23, 2024 1.2300 1.3550 1.2300 1.3300 1.3300 35,700
Jul 22, 2024 1.2100 1.3030 1.2100 1.2500 1.2500 20,200
Jul 19, 2024 1.2500 1.2500 1.1200 1.2200 1.2200 64,700
Jul 18, 2024 1.3600 1.4200 1.3000 1.3000 1.3000 37,900
Jul 17, 2024 1.3700 1.4300 1.2800 1.3800 1.3800 52,800
Jul 16, 2024 1.3800 1.3800 1.2800 1.3450 1.3450 69,100
Jul 15, 2024 1.2000 1.3750 1.1950 1.3700 1.3700 154,700
Jul 12, 2024 1.1300 1.1900 1.1010 1.1900 1.1900 27,600
Jul 11, 2024 1.1000 1.1500 1.0500 1.1300 1.1300 87,900
Jul 10, 2024 1.0800 1.1000 1.0610 1.0900 1.0900 13,600
Jul 9, 2024 1.0900 1.0900 1.0600 1.0800 1.0800 37,700
Jul 8, 2024 1.0800 1.1100 1.0800 1.1000 1.1000 27,600
Jul 5, 2024 1.0200 1.0700 1.0200 1.0700 1.0700 34,000
Jul 3, 2024 1.0200 1.0400 1.0200 1.0300 1.0300 14,000
Jul 2, 2024 1.0200 1.0400 1.0100 1.0300 1.0300 10,900
Jul 1, 2024 1.0500 1.0800 1.0200 1.0400 1.0400 27,200
Jun 28, 2024 1.0500 1.0600 1.0500 1.0550 1.0550 18,800
Jun 27, 2024 1.0300 1.0600 1.0200 1.0500 1.0500 43,600
Jun 26, 2024 1.0100 1.0500 1.0100 1.0200 1.0200 30,200
Jun 25, 2024 1.0100 1.0400 1.0000 1.0100 1.0100 62,300
Jun 24, 2024 1.0500 1.0600 1.0000 1.0000 1.0000 82,600
Jun 21, 2024 1.0500 1.0800 1.0400 1.0800 1.0800 103,200
Jun 20, 2024 1.0600 1.1200 1.0000 1.0300 1.0300 73,800
Jun 18, 2024 1.0800 1.0900 1.0400 1.0400 1.0400 43,500
Jun 17, 2024 1.0400 1.1500 1.0100 1.1000 1.1000 84,400
Jun 14, 2024 1.1300 1.1400 1.0300 1.0550 1.0550 33,400
Jun 13, 2024 1.1000 1.1450 1.0600 1.1300 1.1300 18,900
Jun 12, 2024 1.1400 1.1400 1.0800 1.1100 1.1100 55,800
Jun 11, 2024 1.0600 1.1050 1.0500 1.0750 1.0750 42,800
Jun 10, 2024 1.1200 1.1400 1.0400 1.0900 1.0900 50,800
Jun 7, 2024 1.0800 1.1400 1.0700 1.1000 1.1000 15,900
Jun 6, 2024 1.0500 1.1400 1.0500 1.1250 1.1250 23,400
Jun 5, 2024 1.0900 1.1530 1.0300 1.0600 1.0600 99,800
Jun 4, 2024 1.1700 1.1980 1.1000 1.1200 1.1200 39,200
Jun 3, 2024 1.1400 1.2200 1.1000 1.1500 1.1500 71,200
May 31, 2024 1.1900 1.2000 1.1500 1.1500 1.1500 40,400
May 30, 2024 1.1800 1.2200 1.1800 1.1800 1.1800 28,000
May 29, 2024 1.2400 1.2400 1.1700 1.1850 1.1850 51,500
May 28, 2024 1.2600 1.2800 1.2000 1.2000 1.2000 72,200
May 24, 2024 1.2800 1.3050 1.2000 1.2600 1.2600 86,000
May 23, 2024 1.3400 1.3690 1.2500 1.3000 1.3000 53,300
May 22, 2024 1.3300 1.3700 1.3300 1.3700 1.3700 6,300
May 21, 2024 1.2900 1.4000 1.2500 1.3200 1.3200 100,200
May 20, 2024 1.3500 1.4000 1.2700 1.3000 1.3000 65,100
May 17, 2024 1.4500 1.4500 1.3500 1.3600 1.3600 33,800
May 16, 2024 1.3700 1.4500 1.3600 1.4500 1.4500 35,200
May 15, 2024 1.4200 1.4300 1.3600 1.3600 1.3600 30,300
May 14, 2024 1.3800 1.4500 1.3500 1.4400 1.4400 71,300
May 13, 2024 1.3900 1.3900 1.3320 1.3800 1.3800 73,200
May 10, 2024 1.2900 1.3800 1.2700 1.3500 1.3500 94,400
May 9, 2024 1.3600 1.3820 1.2500 1.2600 1.2600 37,400
May 8, 2024 1.3900 1.3900 1.3330 1.3800 1.3800 12,500
May 7, 2024 1.3700 1.4000 1.3590 1.3700 1.3700 34,000
May 6, 2024 1.3200 1.4000 1.2900 1.3500 1.3500 78,000
May 3, 2024 1.3000 1.3300 1.2700 1.3100 1.3100 29,600
May 2, 2024 1.2900 1.3300 1.2400 1.2900 1.2900 31,400
May 1, 2024 1.2400 1.3100 1.2400 1.2750 1.2750 29,700
Apr 30, 2024 1.3000 1.3590 1.2400 1.2400 1.2400 57,600
Apr 29, 2024 1.2300 1.3600 1.2200 1.2900 1.2900 99,500
Apr 26, 2024 1.2700 1.2900 1.1700 1.2500 1.2500 54,700
Apr 25, 2024 1.1800 1.2800 1.1800 1.2800 1.2800 105,000
Apr 24, 2024 1.1600 1.2200 1.1600 1.1800 1.1800 25,900
Apr 23, 2024 1.2800 1.3200 1.1400 1.1600 1.1600 130,200
Apr 22, 2024 1.3200 1.3400 1.2100 1.2800 1.2800 132,400
Apr 19, 2024 1.1900 1.3300 1.1700 1.3200 1.3200 53,700
Apr 18, 2024 1.2600 1.2900 1.1500 1.2100 1.2100 180,200
Apr 17, 2024 1.3300 1.3500 1.2500 1.2800 1.2800 58,200
Apr 16, 2024 1.3900 1.3900 1.2600 1.3300 1.3300 123,600
Apr 15, 2024 1.4400 1.5000 1.4000 1.4400 1.4400 162,200
Apr 12, 2024 1.4700 1.4700 1.3500 1.4000 1.4000 376,400
Apr 11, 2024 1.2700 1.3350 1.2700 1.2900 1.2900 37,800
Apr 10, 2024 1.3300 1.3500 1.2500 1.2600 1.2600 91,500
Apr 9, 2024 1.3500 1.3900 1.3100 1.3500 1.3500 66,400
Apr 8, 2024 1.4000 1.4700 1.3000 1.3300 1.3300 106,000
Apr 5, 2024 1.4800 1.5300 1.3700 1.4200 1.4200 52,400
Apr 4, 2024 1.4600 1.4900 1.4200 1.4800 1.4800 43,500
Apr 3, 2024 1.4200 1.4500 1.3880 1.4400 1.4400 7,800
Apr 2, 2024 1.3000 1.4800 1.3000 1.4100 1.4100 163,000
Apr 1, 2024 1.3500 1.3800 1.3000 1.3200 1.3200 49,100
Mar 28, 2024 1.4100 1.4600 1.2800 1.3600 1.3600 357,100
Mar 27, 2024 1.4900 1.4900 1.4000 1.4200 1.4200 69,100
Mar 26, 2024 1.4400 1.4900 1.4210 1.4900 1.4900 32,900
Mar 25, 2024 1.4900 1.4900 1.4200 1.4500 1.4500 57,300
Mar 22, 2024 1.4400 1.4900 1.4400 1.4700 1.4700 106,600
Mar 21, 2024 1.4200 1.4800 1.3700 1.4400 1.4400 126,400
Mar 20, 2024 1.3600 1.4500 1.3400 1.3900 1.3900 98,500
Mar 19, 2024 1.3500 1.4500 1.3300 1.3600 1.3600 122,400
Mar 18, 2024 1.3400 1.3900 1.3200 1.3400 1.3400 42,600
Mar 15, 2024 1.3700 1.4300 1.3200 1.3200 1.3200 142,200
Mar 14, 2024 1.4100 1.4600 1.3500 1.3500 1.3500 127,800
Mar 13, 2024 1.4500 1.4840 1.4100 1.4100 1.4100 83,800
Mar 12, 2024 1.3800 1.4900 1.3800 1.4500 1.4500 50,700
Mar 11, 2024 1.5300 1.5700 1.3800 1.4000 1.4000 170,600
Mar 8, 2024 1.6100 1.6100 1.5000 1.5400 1.5400 55,800
Mar 7, 2024 1.5000 1.6400 1.5000 1.5800 1.5800 155,600
Mar 6, 2024 1.6100 1.6100 1.4700 1.5000 1.5000 271,900
Mar 5, 2024 1.7600 1.7800 1.5000 1.5800 1.5800 1,115,800
Mar 4, 2024 2.0000 2.1560 1.9700 2.1000 2.1000 1,985,400
Mar 1, 2024 1.9000 2.0200 1.9000 1.9900 1.9900 85,500
Feb 29, 2024 1.9600 2.0500 1.8600 1.9000 1.9000 39,700
Feb 28, 2024 1.9900 2.0420 1.9300 1.9700 1.9700 33,800
Feb 27, 2024 1.9500 2.1100 1.9000 1.9700 1.9700 88,700
Feb 26, 2024 1.9300 1.9500 1.8500 1.9400 1.9400 59,700
Feb 23, 2024 1.9100 1.9500 1.8900 1.9200 1.9200 39,200
Feb 22, 2024 1.8200 1.9800 1.8200 1.9200 1.9200 51,800
Feb 21, 2024 1.8900 1.8900 1.7900 1.8200 1.8200 76,400
Feb 20, 2024 2.0100 2.0500 1.8000 1.9000 1.9000 211,500
Feb 16, 2024 2.0000 2.1040 1.9900 2.0400 2.0400 37,200
Feb 15, 2024 2.0600 2.1190 1.9800 2.0400 2.0400 47,600
Feb 14, 2024 2.1400 2.2090 2.0400 2.0700 2.0700 50,200
Feb 13, 2024 2.1900 2.3200 2.0900 2.1400 2.1400 45,900
Feb 12, 2024 2.0800 2.2500 2.0800 2.1900 2.1900 84,400
Feb 9, 2024 2.0200 2.1100 2.0200 2.1000 2.1000 180,900
Feb 8, 2024 2.0800 2.1100 2.0000 2.0200 2.0200 54,600
Feb 7, 2024 1.9700 2.1000 1.9510 2.0900 2.0900 158,900
Feb 6, 2024 2.1400 2.1800 1.9800 2.0300 2.0300 335,800
Feb 5, 2024 2.1800 2.1800 2.0000 2.1600 2.1600 67,500
Feb 2, 2024 2.1700 2.2200 2.0900 2.1400 2.1400 55,400
Feb 1, 2024 2.2700 2.2900 2.1700 2.2200 2.2200 123,500
Jan 31, 2024 2.1200 2.3500 2.1200 2.2900 2.2900 365,400
Jan 30, 2024 1.8500 2.0700 1.7000 2.0400 2.0400 319,600
Jan 29, 2024 2.2000 2.2500 1.6500 1.7600 1.7600 649,100
Jan 26, 2024 2.3500 2.3890 2.1500 2.2200 2.2200 80,800
Jan 25, 2024 2.4000 2.4190 2.2000 2.2500 2.2500 130,500
Jan 24, 2024 2.4900 2.4900 2.3500 2.3700 2.3700 97,900
Jan 23, 2024 2.4000 2.5000 2.3200 2.5000 2.5000 169,600
Jan 22, 2024 2.2200 2.4000 2.1100 2.3700 2.3700 183,300
Jan 19, 2024 2.1200 2.1920 2.0200 2.1000 2.1000 105,700
Jan 18, 2024 2.2300 2.2500 2.1100 2.1500 2.1500 64,600
Jan 17, 2024 2.1000 2.2000 1.8850 2.2000 2.2000 180,300
Jan 16, 2024 1.6600 2.0900 1.6600 2.0300 2.0300 205,300

Related Tickers

MBOT Microbot Medical Inc.
1.8500
-4.15%
 
GCTK GlucoTrack, Inc.
0.1381
+18.03%
 
AKYA Akoya Biosciences, Inc.
2.9800
-1.65%
 
POAI Predictive Oncology Inc.
1.2500
-8.09%
 
BNGO Bionano Genomics, Inc.
0.2135
-5.78%
 
ANGO AngioDynamics, Inc.
12.45
+1.22%
 
AVGR Avinger, Inc.
0.5121
-9.06%
 
MLSS Milestone Scientific Inc.
1.1200
-5.08%
 
STXS Stereotaxis, Inc.
2.0600
-2.37%
 
LUCY Innovative Eyewear, Inc.
5.54
-1.41%