Ekso Bionics Inc. (EKSO)
NASDAQ: EKSO
· Real-Time Price · USD
3.12
-0.07 (-2.19%)
At close: Aug 15, 2025, 12:24 PM
EKSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.21 | 3.23 | 3.07 | 3.19 | 3.19 | -0.62% | 23,766 |
| Aug 13, 2025 | 3.04 | 3.24 | 3.04 | 3.21 | 3.21 | 5.59% | 43,042 |
| Aug 12, 2025 | 3.00 | 3.05 | 2.92 | 3.04 | 3.04 | 2.01% | 29,331 |
| Aug 11, 2025 | 3.10 | 3.10 | 2.91 | 2.98 | 2.98 | -0.33% | 25,000 |
| Aug 8, 2025 | 3.10 | 3.20 | 2.91 | 2.99 | 2.99 | -4.78% | 128,448 |
| Aug 7, 2025 | 3.31 | 3.34 | 3.10 | 3.14 | 3.14 | -3.38% | 63,600 |
| Aug 6, 2025 | 3.38 | 3.38 | 3.21 | 3.25 | 3.25 | -3.85% | 44,335 |
| Aug 5, 2025 | 3.25 | 3.42 | 3.15 | 3.38 | 3.38 | 2.74% | 76,242 |
| Aug 4, 2025 | 3.40 | 3.47 | 3.17 | 3.29 | 3.29 | -5.73% | 113,132 |
| Aug 1, 2025 | 3.55 | 3.58 | 3.36 | 3.49 | 3.49 | 0.29% | 34,841 |
| Jul 31, 2025 | 3.62 | 3.62 | 3.30 | 3.48 | 3.48 | -4.13% | 69,526 |
| Jul 30, 2025 | 3.34 | 3.72 | 3.32 | 3.63 | 3.63 | 10.33% | 121,118 |
| Jul 29, 2025 | 3.66 | 3.93 | 3.18 | 3.29 | 3.29 | -27.37% | 352,300 |
| Jul 28, 2025 | 5.14 | 5.60 | 4.40 | 4.53 | 4.53 | -6.02% | 602,901 |
| Jul 25, 2025 | 4.76 | 4.84 | 4.51 | 4.82 | 4.82 | 2.12% | 305,337 |
| Jul 24, 2025 | 4.49 | 4.74 | 4.25 | 4.72 | 4.72 | 7.27% | 213,624 |
| Jul 23, 2025 | 3.91 | 4.40 | 3.86 | 4.40 | 4.40 | 13.99% | 139,917 |
| Jul 22, 2025 | 4.05 | 4.10 | 3.79 | 3.86 | 3.86 | -2.53% | 55,589 |
| Jul 21, 2025 | 3.84 | 4.28 | 3.80 | 3.96 | 3.96 | 4.21% | 155,600 |
| Jul 18, 2025 | 3.76 | 4.09 | 3.67 | 3.80 | 3.80 | 1.88% | 144,368 |