Ekso Bionics Inc. (EKSO)
NASDAQ: EKSO
· Real-Time Price · USD
4.04
-0.02 (-0.49%)
At close: Sep 05, 2025, 3:59 PM
3.98
-1.49%
After-hours: Sep 05, 2025, 07:55 PM EDT
EKSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.06 | 4.08 | 3.92 | 4.04 | 4.04 | -0.49% | 16,055 |
| Sep 4, 2025 | 4.21 | 4.23 | 3.93 | 4.06 | 4.06 | -4.02% | 29,850 |
| Sep 3, 2025 | 3.94 | 4.27 | 3.82 | 4.23 | 4.23 | 7.09% | 85,913 |
| Sep 2, 2025 | 3.75 | 3.96 | 3.64 | 3.95 | 3.95 | 5.33% | 58,949 |
| Aug 29, 2025 | 3.89 | 3.96 | 3.75 | 3.75 | 3.75 | -3.60% | 10,100 |
| Aug 28, 2025 | 3.82 | 3.89 | 3.77 | 3.89 | 3.89 | 2.37% | 25,922 |
| Aug 27, 2025 | 3.84 | 3.89 | 3.73 | 3.80 | 3.80 | 1.60% | 28,600 |
| Aug 26, 2025 | 3.74 | 3.79 | 3.58 | 3.74 | 3.74 | 0.54% | 41,224 |
| Aug 25, 2025 | 3.56 | 3.79 | 3.56 | 3.72 | 3.72 | 4.79% | 48,370 |
| Aug 22, 2025 | 3.35 | 3.56 | 3.35 | 3.55 | 3.55 | 5.97% | 35,507 |
| Aug 21, 2025 | 3.25 | 3.39 | 3.23 | 3.35 | 3.35 | 2.76% | 28,200 |
| Aug 20, 2025 | 3.10 | 3.30 | 3.05 | 3.26 | 3.26 | 5.16% | 42,800 |
| Aug 19, 2025 | 3.17 | 3.31 | 3.05 | 3.10 | 3.10 | -4.32% | 59,300 |
| Aug 18, 2025 | 3.16 | 3.24 | 3.01 | 3.24 | 3.24 | 3.18% | 57,017 |
| Aug 15, 2025 | 3.25 | 3.25 | 3.05 | 3.14 | 3.14 | -1.57% | 32,310 |
| Aug 14, 2025 | 3.21 | 3.23 | 3.07 | 3.19 | 3.19 | -0.62% | 23,800 |
| 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 |