Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Ekso Bionics Holdings, Inc. (EKSO)

Compare
0.4200
+0.0080
+(1.94%)
As of 10:22:31 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20250.42400.42890.41210.42000.420023,938
Apr 17, 20250.42000.42000.39900.41200.412034,000
Apr 16, 20250.39000.42000.38000.41400.414071,300
Apr 15, 20250.39000.41000.38000.39700.3970106,600
Apr 14, 20250.35400.38000.35200.37800.378085,700
Apr 11, 20250.37300.39900.35000.36500.3650182,900
Apr 10, 20250.40700.40700.36000.36100.361047,300
Apr 9, 20250.38000.40000.35100.39700.3970168,300
Apr 8, 20250.39300.41000.36500.37800.378045,200
Apr 7, 20250.36400.40000.34400.38700.3870261,800
Apr 4, 20250.40800.41800.37700.37800.3780192,300
Apr 3, 20250.41000.45500.40100.41900.4190129,900
Apr 2, 20250.40000.43500.39900.41500.415089,500
Apr 1, 20250.40200.43000.40000.40600.406032,500
Mar 31, 20250.43700.44000.40000.40300.4030152,000
Mar 28, 20250.44000.45000.41100.43700.437087,300
Mar 27, 20250.45200.45200.42500.43900.439042,700
Mar 26, 20250.45000.45500.43400.44900.449064,700
Mar 25, 20250.48500.49000.42000.45200.4520335,500
Mar 24, 20250.50000.50000.46900.48900.4890131,100
Mar 21, 20250.45000.50000.44500.50000.5000161,700
Mar 20, 20250.45000.47000.41300.45000.450084,700
Mar 19, 20250.46500.46500.43000.44900.4490175,500
Mar 18, 20250.42000.44100.42000.43000.430034,500
Mar 17, 20250.43300.47000.43000.43100.4310183,100
Mar 14, 20250.44600.44600.41000.42400.4240197,500
Mar 13, 20250.40000.47600.39500.46000.4600385,000
Mar 12, 20250.38200.40700.38200.40500.4050255,700
Mar 11, 20250.35000.38000.35000.38000.3800360,300
Mar 10, 20250.38700.38700.34400.35000.3500467,300
Mar 7, 20250.39900.40600.38500.38600.3860332,800
Mar 6, 20250.43000.43000.39300.40300.4030517,500
Mar 5, 20250.47200.49000.43000.43800.4380314,600
Mar 4, 20250.47000.48500.36900.47600.4760452,800
Mar 3, 20250.53000.55000.48100.48200.4820283,500
Feb 28, 20250.52000.53000.50300.52500.5250102,500
Feb 27, 20250.56400.56400.51400.51700.5170132,900
Feb 26, 20250.53900.55000.52500.53000.5300113,800
Feb 25, 20250.52900.52900.50000.51400.5140185,800
Feb 24, 20250.55000.55000.51100.53300.5330198,900
Feb 21, 20250.57500.57500.54000.54800.548096,100
Feb 20, 20250.57200.58000.55100.56100.5610145,500
Feb 19, 20250.60000.60000.57300.59000.590088,800
Feb 18, 20250.59000.60000.58000.59500.5950521,200
Feb 14, 20250.57000.60600.55200.57000.5700233,000
Feb 13, 20250.56000.57500.54100.57400.5740193,400
Feb 12, 20250.56300.57000.54100.55500.5550142,300
Feb 11, 20250.58000.60000.54000.57600.5760265,200
Feb 10, 20250.52900.57900.50100.57500.5750410,300
Feb 7, 20250.53000.54700.50400.52500.5250239,200
Feb 6, 20250.56000.56000.52000.54100.5410174,000
Feb 5, 20250.55000.56900.53100.55000.5500220,900
Feb 4, 20250.55000.57000.53000.55000.5500289,600
Feb 3, 20250.52000.53000.47100.52500.5250709,800
Jan 31, 20250.58000.61000.53000.53800.5380550,500
Jan 30, 20250.62000.63000.57200.57900.5790486,800
Jan 29, 20250.61000.63000.59300.62000.6200284,100
Jan 28, 20250.61000.67000.58600.64100.6410785,300
Jan 27, 20250.64000.67100.61000.62700.6270320,100
Jan 24, 20250.64900.66600.63000.64400.6440211,900
Jan 23, 20250.63000.67000.61900.64900.6490480,700
Jan 22, 20250.63000.69000.63000.64300.6430297,400
Jan 21, 20250.64700.65000.58100.63300.63301,097,500
Jan 17, 20250.67500.69700.63900.65200.6520604,100
Jan 16, 20250.62500.69500.62500.69100.6910489,900
Jan 15, 20250.69800.73000.62100.65000.6500892,600
Jan 14, 20250.73600.74000.67000.69400.6940657,600
Jan 13, 20250.78000.78000.69000.71200.71201,065,600
Jan 10, 20250.69700.82300.65000.78900.78901,359,800
Jan 8, 20250.85000.86000.70000.70000.70002,553,400
Jan 7, 20250.80000.95500.75000.83000.83005,207,000
Jan 6, 20250.99800.99800.69100.77000.770040,020,100
Jan 3, 20250.63000.81000.63000.73000.73002,850,700
Jan 2, 20250.62000.65600.61000.62300.6230195,400
Dec 31, 20240.62000.64600.61000.61000.6100190,300
Dec 30, 20240.67000.69900.56600.61000.6100725,900
Dec 27, 20240.65000.68000.63100.64900.6490260,000
Dec 26, 20240.62000.63700.60000.62100.6210118,600
Dec 24, 20240.60100.61800.60000.61000.610058,400
Dec 23, 20240.58000.63800.58000.60500.605061,100
Dec 20, 20240.63000.64100.58000.58000.5800131,700
Dec 19, 20240.63100.70000.62000.64600.6460112,500
Dec 18, 20240.72000.74700.63000.63100.6310213,000
Dec 17, 20240.66000.75000.66000.71700.7170223,800
Dec 16, 20240.56600.64000.56600.64000.6400195,200
Dec 13, 20240.58700.63000.56600.56700.5670231,900
Dec 12, 20240.63700.63700.50000.57100.5710280,700
Dec 11, 20240.68000.68000.62700.63800.6380154,500
Dec 10, 20240.69000.69500.66500.67500.675038,400
Dec 9, 20240.69900.72000.67000.69700.697079,500
Dec 6, 20240.68000.70000.66400.67800.6780144,900
Dec 5, 20240.70000.70600.66700.66900.6690125,900
Dec 4, 20240.67600.70000.67000.69900.699069,300
Dec 3, 20240.71900.72000.66900.68900.689059,600
Dec 2, 20240.71900.72000.67000.69000.6900101,500
Nov 29, 20240.69700.71000.66000.69500.695092,000
Nov 27, 20240.67000.70100.65700.66400.6640162,400
Nov 26, 20240.71000.73600.67000.67200.6720153,200
Nov 25, 20240.71000.73500.68000.69100.6910147,100
Nov 22, 20240.70100.74000.67000.69100.6910130,700
Nov 21, 20240.73000.73500.70000.72000.720075,800
Nov 20, 20240.81000.81000.70000.71900.7190101,100
Nov 19, 20240.71700.71700.70700.70700.707097,500
Nov 18, 20240.76600.79000.70700.71700.717089,500
Nov 15, 20240.78000.78100.72000.75000.750058,600
Nov 14, 20240.79000.79000.71600.75900.759067,500
Nov 13, 20240.79500.79600.73700.76900.769098,500
Nov 12, 20240.82000.82600.76000.76900.7690146,800
Nov 11, 20240.86900.87700.77400.77400.7740294,500
Nov 8, 20240.91000.92000.83000.86000.8600146,400
Nov 7, 20240.88000.90800.87000.89000.890041,100
Nov 6, 20240.88500.93700.87600.90800.908078,000
Nov 5, 20240.87500.91000.87000.89000.890046,800
Nov 4, 20240.91000.96800.87000.87100.8710105,700
Nov 1, 20240.86000.90900.86000.88700.887060,700
Oct 31, 20240.94000.94000.85600.85600.8560152,800
Oct 30, 20240.98001.00000.92000.93200.932091,300
Oct 29, 20240.90301.03000.90000.96000.9600283,000
Oct 28, 20241.06001.15501.04501.13001.1300240,300
Oct 25, 20241.00001.06001.00001.04001.040056,600
Oct 24, 20241.05001.05000.98001.02001.020030,400
Oct 23, 20241.02001.04001.00001.03001.030053,700
Oct 22, 20241.04001.05301.01001.04001.040015,400
Oct 21, 20241.05001.06001.01001.03001.030022,300
Oct 18, 20241.03001.06001.02001.05001.050036,700
Oct 17, 20241.08001.08001.03001.03001.030035,100
Oct 16, 20241.08001.09501.03001.08001.080036,300
Oct 15, 20241.07001.10001.02001.06001.060081,600
Oct 14, 20241.02001.06801.01001.05001.050033,900
Oct 11, 20241.02901.08001.00001.06001.060027,300
Oct 10, 20241.02001.05001.01001.02001.020031,700
Oct 9, 20241.01001.05001.01001.02201.022036,900
Oct 8, 20241.02001.04001.01001.02001.020022,300
Oct 7, 20241.04001.05900.99801.03001.030029,100
Oct 4, 20241.01001.08701.01001.04001.040027,700
Oct 3, 20241.01001.07001.01001.02001.020068,500
Oct 2, 20241.06001.10001.00001.01001.010048,800
Oct 1, 20241.15001.15001.04001.11001.110026,200
Sep 30, 20241.17001.19001.10001.16001.160054,900
Sep 27, 20241.17001.21001.14401.20001.200014,400
Sep 26, 20241.21001.21001.14001.18001.180051,100
Sep 25, 20241.22001.23001.19001.19001.190041,100
Sep 24, 20241.20001.27001.19001.23001.230039,900
Sep 23, 20241.21001.23001.19001.21001.210043,800
Sep 20, 20241.24001.26001.19001.21001.2100177,900
Sep 19, 20241.20001.26001.20001.25001.2500146,300
Sep 18, 20241.21001.23201.20001.20001.200029,600
Sep 17, 20241.24001.27001.20001.22001.220019,300
Sep 16, 20241.23001.28001.20001.23001.230051,300
Sep 13, 20241.24001.28001.21001.22501.2250109,000
Sep 12, 20241.14001.27001.13201.20001.2000114,400
Sep 11, 20241.20001.20001.12001.13101.131053,500
Sep 10, 20241.17001.20001.10001.20001.200045,500
Sep 9, 20241.16001.19001.11001.16001.160079,600
Sep 6, 20241.11001.16001.10001.15001.150044,200
Sep 5, 20241.14001.16001.10001.14001.140028,000
Sep 4, 20241.13001.15001.06001.13801.138081,700
Sep 3, 20241.20001.20001.10001.15001.150062,400
Aug 30, 20240.98001.24000.98001.20001.2000383,800
Aug 29, 20241.10001.14501.09001.12001.120049,200
Aug 28, 20241.10001.13001.06001.10001.100045,300
Aug 27, 20241.11001.15001.04001.13001.1300100,000
Aug 26, 20241.08001.15001.06001.10001.1000186,000
Aug 23, 20240.92001.09000.92001.07001.0700158,800
Aug 22, 20240.91000.94000.90000.94000.9400115,600
Aug 21, 20240.90000.92600.90000.91000.9100159,900
Aug 20, 20240.87700.90000.83000.89000.8900157,300
Aug 19, 20240.92000.93000.86800.88000.880052,500
Aug 16, 20240.91000.97000.89100.89700.897079,500
Aug 15, 20240.97101.02000.87200.89100.8910103,700
Aug 14, 20241.01001.05000.97100.98000.980060,300
Aug 13, 20241.00001.04000.99001.01301.013022,900
Aug 12, 20240.99001.03000.98001.00001.000020,600
Aug 9, 20241.01001.01900.98001.00001.000024,400
Aug 8, 20241.04001.04000.95700.99500.995082,300
Aug 7, 20241.05001.10001.00001.00501.005078,900
Aug 6, 20241.00001.10001.00001.06001.060040,800
Aug 5, 20241.01001.07000.92000.98000.9800138,300
Aug 2, 20241.05001.07001.00001.00001.0000109,600
Aug 1, 20241.05001.11001.03001.05001.050081,800
Jul 31, 20241.08001.11001.04001.05001.0500100,400
Jul 30, 20241.24001.25001.02001.06001.0600711,700
Jul 29, 20241.35001.53001.32501.48501.4850479,600
Jul 26, 20241.34001.34001.27001.30001.300025,600
Jul 25, 20241.26001.36001.26001.33501.335062,800
Jul 24, 20241.36001.37001.28001.28001.28009,600
Jul 23, 20241.23001.35501.23001.33001.330035,700
Jul 22, 20241.21001.30301.21001.25001.250020,200
Jul 19, 20241.25001.25001.12001.22001.220064,700
Jul 18, 20241.36001.42001.30001.30001.300037,900
Jul 17, 20241.37001.43001.28001.38001.380052,800
Jul 16, 20241.38001.38001.28001.34501.345069,100
Jul 15, 20241.20001.37501.19501.37001.3700154,700
Jul 12, 20241.13001.19001.10101.19001.190027,600
Jul 11, 20241.10001.15001.05001.13001.130087,900
Jul 10, 20241.08001.10001.06101.09001.090013,600
Jul 9, 20241.09001.09001.06001.08001.080037,700
Jul 8, 20241.08001.11001.08001.10001.100027,600
Jul 5, 20241.02001.07001.02001.07001.070034,000
Jul 3, 20241.02001.04001.02001.03001.030014,000
Jul 2, 20241.02001.04001.01001.03001.030010,900
Jul 1, 20241.05001.08001.02001.04001.040027,200
Jun 28, 20241.05001.06001.05001.05501.055018,800
Jun 27, 20241.03001.06001.02001.05001.050043,600
Jun 26, 20241.01001.05001.01001.02001.020030,200
Jun 25, 20241.01001.04001.00001.01001.010062,300
Jun 24, 20241.05001.06001.00001.00001.000082,600
Jun 21, 20241.05001.08001.04001.08001.0800103,200
Jun 20, 20241.06001.12001.00001.03001.030073,800
Jun 18, 20241.08001.09001.04001.04001.040043,500
Jun 17, 20241.04001.15001.01001.10001.100084,400
Jun 14, 20241.13001.14001.03001.05501.055033,400
Jun 13, 20241.10001.14501.06001.13001.130018,900
Jun 12, 20241.14001.14001.08001.11001.110055,800
Jun 11, 20241.06001.10501.05001.07501.075042,800
Jun 10, 20241.12001.14001.04001.09001.090050,800
Jun 7, 20241.08001.14001.07001.10001.100015,900
Jun 6, 20241.05001.14001.05001.12501.125023,400
Jun 5, 20241.09001.15301.03001.06001.060099,800
Jun 4, 20241.17001.19801.10001.12001.120039,200
Jun 3, 20241.14001.22001.10001.15001.150071,200
May 31, 20241.19001.20001.15001.15001.150040,400
May 30, 20241.18001.22001.18001.18001.180028,000
May 29, 20241.24001.24001.17001.18501.185051,500
May 28, 20241.26001.28001.20001.20001.200072,200
May 24, 20241.28001.30501.20001.26001.260086,000
May 23, 20241.34001.36901.25001.30001.300053,300
May 22, 20241.33001.37001.33001.37001.37006,300
May 21, 20241.29001.40001.25001.32001.3200100,200
May 20, 20241.35001.40001.27001.30001.300065,100
May 17, 20241.45001.45001.35001.36001.360033,800
May 16, 20241.37001.45001.36001.45001.450035,200
May 15, 20241.42001.43001.36001.36001.360030,300
May 14, 20241.38001.45001.35001.44001.440071,300
May 13, 20241.39001.39001.33201.38001.380073,200
May 10, 20241.29001.38001.27001.35001.350094,400
May 9, 20241.36001.38201.25001.26001.260037,400
May 8, 20241.39001.39001.33301.38001.380012,500
May 7, 20241.37001.40001.35901.37001.370034,000
May 6, 20241.32001.40001.29001.35001.350078,000
May 3, 20241.30001.33001.27001.31001.310029,600
May 2, 20241.29001.33001.24001.29001.290031,400
May 1, 20241.24001.31001.24001.27501.275029,700
Apr 30, 20241.30001.35901.24001.24001.240057,600
Apr 29, 20241.23001.36001.22001.29001.290099,500
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

Related Tickers

MLSS Milestone Scientific Inc.
0.9300
+3.05%
 
RVP Retractable Technologies, Inc.
0.7051
+1.10%
 
GCTK GlucoTrack, Inc.
0.1506
-5.28%
 
STXS Stereotaxis, Inc.
1.8200
-1.62%
 
HRAL Hear AtLast Holdings, Inc.
0.0005
0.00%
 
AFX.F Carl Zeiss Meditec AG
56.30
-0.71%
 
RSCF Reflect Scientific, Inc.
0.0399
+0.50%
 
LUCYW Innovative Eyewear, Inc.
0.0800
+13.48%
 
ISRG.NE Intuitive Surgical, Inc.
25.87
0.00%
 
MHUA Meihua International Medical Technologies Co., Ltd.
0.3090
0.00%