Ekso Bionics Holdings, Inc. - Common Stock (EKSO)
11.80
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 4th, 12:50 AM EDT
Historical Prices For Ekso Bionics Holdings, Inc. - Common Stock (EKSO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/04/2026 | 11.79 | 0.00 | 11.80 | 11.80 | 0 | 11.80 |
| 5/01/2026 | 12.26 | 12.31 | 10.97 | 11.79 | 47,622 | 11.79 |
| 4/30/2026 | 11.45 | 12.28 | 11.45 | 12.01 | 45,288 | 12.01 |
| 4/29/2026 | 11.20 | 11.62 | 10.96 | 11.44 | 26,488 | 11.44 |
| 4/28/2026 | 11.50 | 11.64 | 10.85 | 11.21 | 45,955 | 11.21 |
| 4/27/2026 | 11.04 | 11.38 | 10.84 | 11.37 | 23,391 | 11.37 |
| 4/24/2026 | 10.71 | 11.49 | 10.71 | 10.99 | 24,250 | 10.99 |
| 4/23/2026 | 11.40 | 11.46 | 10.57 | 10.83 | 42,356 | 10.83 |
| 4/22/2026 | 11.41 | 12.09 | 11.10 | 11.38 | 44,553 | 11.38 |
| 4/21/2026 | 11.47 | 11.69 | 11.00 | 11.12 | 33,152 | 11.12 |
| 4/20/2026 | 10.64 | 11.44 | 10.34 | 11.38 | 43,561 | 11.38 |
| 4/17/2026 | 10.49 | 11.20 | 10.22 | 10.81 | 56,644 | 10.81 |
| 4/16/2026 | 10.36 | 10.56 | 10.00 | 10.40 | 22,321 | 10.40 |
| 4/15/2026 | 9.83 | 10.52 | 9.83 | 10.26 | 30,337 | 10.26 |
| 4/14/2026 | 9.57 | 10.00 | 9.21 | 10.00 | 30,116 | 10.00 |
| 4/13/2026 | 8.95 | 9.63 | 8.64 | 9.63 | 27,740 | 9.63 |
| 4/10/2026 | 8.10 | 9.05 | 8.00 | 9.02 | 181,175 | 9.02 |
| 4/09/2026 | 8.72 | 8.93 | 7.89 | 8.02 | 93,659 | 8.02 |
| 4/08/2026 | 9.66 | 10.00 | 8.69 | 8.73 | 154,096 | 8.73 |
| 4/07/2026 | 9.60 | 9.60 | 8.55 | 9.06 | 45,597 | 9.06 |
| 4/06/2026 | 9.56 | 9.75 | 9.10 | 9.75 | 91,536 | 9.75 |
| 4/02/2026 | 10.21 | 10.44 | 9.20 | 9.40 | 217,946 | 9.40 |
| 4/01/2026 | 10.41 | 11.60 | 10.32 | 10.65 | 63,208 | 10.65 |
| 3/31/2026 | 10.00 | 10.80 | 10.00 | 10.65 | 19,509 | 10.65 |
| 3/30/2026 | 10.01 | 10.49 | 10.00 | 10.03 | 26,167 | 10.03 |
| 3/27/2026 | 10.90 | 10.90 | 10.00 | 10.15 | 45,134 | 10.15 |
| 3/26/2026 | 10.94 | 11.54 | 10.81 | 10.90 | 34,697 | 10.90 |
| 3/25/2026 | 10.61 | 11.30 | 10.61 | 10.98 | 17,541 | 10.98 |
| 3/24/2026 | 10.45 | 11.10 | 10.39 | 10.50 | 29,747 | 10.50 |
| 3/23/2026 | 11.18 | 11.20 | 10.57 | 10.60 | 50,255 | 10.60 |
| 3/20/2026 | 10.38 | 10.60 | 10.00 | 10.54 | 47,606 | 10.54 |
| 3/19/2026 | 10.36 | 10.73 | 10.36 | 10.40 | 29,394 | 10.40 |
| 3/18/2026 | 10.67 | 11.02 | 10.17 | 10.69 | 68,461 | 10.69 |
| 3/17/2026 | 11.29 | 11.46 | 10.76 | 10.78 | 42,107 | 10.78 |
| 3/16/2026 | 11.49 | 12.30 | 10.80 | 11.17 | 96,909 | 11.17 |
| 3/13/2026 | 12.03 | 12.74 | 11.38 | 11.56 | 70,484 | 11.56 |
| 3/12/2026 | 12.48 | 12.87 | 11.60 | 11.81 | 81,917 | 11.81 |
| 3/11/2026 | 12.36 | 13.50 | 12.12 | 12.71 | 273,600 | 12.71 |
| 3/10/2026 | 12.00 | 13.00 | 12.00 | 12.40 | 166,182 | 12.40 |
| 3/09/2026 | 11.38 | 12.33 | 10.76 | 12.00 | 136,682 | 12.00 |
| 3/06/2026 | 10.74 | 12.47 | 10.61 | 11.38 | 139,758 | 11.38 |
| 3/05/2026 | 10.53 | 11.78 | 10.53 | 10.73 | 131,799 | 10.73 |
| 3/04/2026 | 9.98 | 10.93 | 9.87 | 10.66 | 52,469 | 10.66 |