Ekso Bionics Holdings, Inc. - Common Stock (EKSO)
4.0400
-0.0200 (-0.49%)
NASDAQ · Last Trade: Sep 6th, 7:16 PM EDT
Historical Prices For Ekso Bionics Holdings, Inc. - Common Stock (EKSO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/05/2025 | 4.06 | 4.08 | 3.92 | 4.04 | 16,099 | 4.04 |
| 9/04/2025 | 4.21 | 4.23 | 3.93 | 4.06 | 29,810 | 4.06 |
| 9/03/2025 | 3.94 | 4.27 | 3.82 | 4.23 | 85,913 | 4.23 |
| 9/02/2025 | 3.75 | 3.96 | 3.64 | 3.95 | 58,949 | 3.95 |
| 8/29/2025 | 3.89 | 3.96 | 3.75 | 3.75 | 10,080 | 3.75 |
| 8/28/2025 | 3.82 | 3.89 | 3.77 | 3.89 | 25,922 | 3.89 |
| 8/27/2025 | 3.84 | 3.89 | 3.73 | 3.80 | 28,579 | 3.80 |
| 8/26/2025 | 3.74 | 3.79 | 3.58 | 3.74 | 39,724 | 3.74 |
| 8/25/2025 | 3.56 | 3.79 | 3.56 | 3.72 | 48,335 | 3.72 |
| 8/22/2025 | 3.35 | 3.56 | 3.35 | 3.55 | 35,507 | 3.55 |
| 8/21/2025 | 3.25 | 3.39 | 3.23 | 3.35 | 28,158 | 3.35 |
| 8/20/2025 | 3.10 | 3.29 | 3.05 | 3.26 | 42,750 | 3.26 |
| 8/19/2025 | 3.17 | 3.31 | 3.05 | 3.10 | 59,168 | 3.10 |
| 8/18/2025 | 3.16 | 3.24 | 3.01 | 3.24 | 57,017 | 3.24 |
| 8/15/2025 | 3.25 | 3.25 | 3.05 | 3.14 | 32,310 | 3.14 |
| 8/14/2025 | 3.21 | 3.23 | 3.07 | 3.19 | 23,767 | 3.19 |
| 8/13/2025 | 3.04 | 3.24 | 3.04 | 3.21 | 42,542 | 3.21 |
| 8/12/2025 | 3.00 | 3.05 | 2.92 | 3.04 | 29,331 | 3.04 |
| 8/11/2025 | 3.10 | 3.10 | 2.91 | 2.98 | 24,982 | 2.98 |
| 8/08/2025 | 3.10 | 3.20 | 2.91 | 2.99 | 128,448 | 2.99 |
| 8/07/2025 | 3.31 | 3.34 | 3.10 | 3.14 | 60,593 | 3.14 |
| 8/06/2025 | 3.38 | 3.38 | 3.21 | 3.25 | 44,335 | 3.25 |
| 8/05/2025 | 3.25 | 3.42 | 3.15 | 3.38 | 76,042 | 3.38 |
| 8/04/2025 | 3.40 | 3.47 | 3.17 | 3.29 | 113,120 | 3.29 |
| 8/01/2025 | 3.55 | 3.58 | 3.36 | 3.49 | 34,841 | 3.49 |
| 7/31/2025 | 3.62 | 3.62 | 3.30 | 3.48 | 69,485 | 3.48 |
| 7/30/2025 | 3.34 | 3.72 | 3.32 | 3.63 | 119,584 | 3.63 |
| 7/29/2025 | 3.66 | 3.92 | 3.17 | 3.29 | 350,754 | 3.29 |
| 7/28/2025 | 5.14 | 5.60 | 4.40 | 4.53 | 584,212 | 4.53 |
| 7/25/2025 | 4.76 | 4.84 | 4.51 | 4.82 | 305,338 | 4.82 |
| 7/24/2025 | 4.49 | 4.74 | 4.25 | 4.72 | 213,023 | 4.72 |
| 7/23/2025 | 3.91 | 4.40 | 3.86 | 4.40 | 137,510 | 4.40 |
| 7/22/2025 | 4.05 | 4.10 | 3.79 | 3.86 | 55,443 | 3.86 |
| 7/21/2025 | 3.84 | 4.28 | 3.80 | 3.96 | 155,499 | 3.96 |
| 7/18/2025 | 3.76 | 4.09 | 3.67 | 3.80 | 144,368 | 3.80 |
| 7/17/2025 | 3.32 | 3.80 | 3.29 | 3.73 | 149,748 | 3.73 |
| 7/16/2025 | 3.22 | 3.45 | 3.18 | 3.32 | 60,860 | 3.32 |
| 7/15/2025 | 3.31 | 3.42 | 3.16 | 3.22 | 59,234 | 3.22 |
| 7/14/2025 | 3.36 | 3.50 | 3.20 | 3.26 | 110,707 | 3.26 |
| 7/11/2025 | 3.41 | 3.46 | 3.30 | 3.38 | 42,243 | 3.38 |
| 7/10/2025 | 3.61 | 3.61 | 3.39 | 3.45 | 105,125 | 3.45 |
| 7/09/2025 | 3.42 | 3.69 | 3.41 | 3.58 | 61,203 | 3.58 |
| 7/08/2025 | 3.27 | 3.52 | 3.14 | 3.46 | 42,411 | 3.46 |
| 7/07/2025 | 3.30 | 3.42 | 3.17 | 3.27 | 24,843 | 3.27 |
| 7/03/2025 | 3.48 | 3.48 | 3.27 | 3.28 | 36,742 | 3.28 |
| 7/02/2025 | 3.37 | 3.57 | 3.31 | 3.49 | 48,682 | 3.49 |
| 7/01/2025 | 3.28 | 3.50 | 3.20 | 3.39 | 73,199 | 3.39 |
| 6/30/2025 | 3.35 | 3.51 | 3.00 | 3.29 | 101,361 | 3.29 |
| 6/27/2025 | 3.60 | 3.65 | 3.33 | 3.35 | 170,730 | 3.35 |
| 6/26/2025 | 3.15 | 3.80 | 3.08 | 3.57 | 535,971 | 3.57 |
| 6/25/2025 | 3.10 | 3.21 | 2.95 | 3.15 | 71,484 | 3.15 |
| 6/24/2025 | 2.79 | 3.08 | 2.73 | 3.06 | 111,447 | 3.06 |
| 6/23/2025 | 2.91 | 3.02 | 2.82 | 2.82 | 104,144 | 2.82 |
| 6/20/2025 | 3.67 | 3.67 | 2.88 | 2.88 | 325,395 | 2.88 |
| 6/18/2025 | 3.93 | 4.03 | 3.52 | 3.59 | 3,277,853 | 3.59 |
| 6/17/2025 | 3.82 | 4.00 | 3.81 | 3.90 | 37,460 | 3.90 |
| 6/16/2025 | 3.85 | 3.95 | 3.81 | 3.86 | 17,068 | 3.86 |
| 6/13/2025 | 3.78 | 3.98 | 3.75 | 3.84 | 27,513 | 3.84 |
| 6/12/2025 | 4.19 | 4.19 | 3.81 | 3.87 | 77,327 | 3.87 |
| 6/11/2025 | 4.20 | 4.42 | 4.15 | 4.23 | 37,410 | 4.23 |
| 6/10/2025 | 4.23 | 4.37 | 4.16 | 4.17 | 41,449 | 4.17 |
| 6/09/2025 | 4.31 | 4.43 | 4.16 | 4.31 | 30,804 | 4.31 |