Ekso Bionics Inc. (EKSO)

AI Score

Unlock

0.39

0.01 (3.17%)

At close: Apr 15, 2025, 3:57 PM

0.39

-1.52%

After-hours: Apr 15, 2025, 07:35 PM EDT

Ekso Bionics Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	0.35	0.35	0.38	0.38	0.35	0.35	0.38	0.38	2.70%	83,829
Apr 11, 2025	0.37	0.37	0.40	0.40	0.35	0.35	0.37	0.37	2.78%	183,238
Apr 10, 2025	0.41	0.41	0.41	0.41	0.36	0.36	0.36	0.36	-10.00%	47,311
Apr 9, 2025	0.38	0.38	0.40	0.40	0.35	0.35	0.40	0.40	5.26%	168,300
Apr 8, 2025	0.39	0.39	0.41	0.41	0.36	0.36	0.38	0.38	-2.56%	45,200
Apr 7, 2025	0.36	0.36	0.40	0.40	0.34	0.34	0.39	0.39	2.63%	261,800
Apr 4, 2025	0.41	0.41	0.42	0.42	0.38	0.38	0.38	0.38	-9.52%	192,328
Apr 3, 2025	0.41	0.41	0.45	0.45	0.40	0.40	0.42	0.42	0.00%	129,905
Apr 2, 2025	0.40	0.40	0.44	0.43	0.40	0.40	0.42	0.41	2.44%	89,500
Apr 1, 2025	0.40	0.40	0.43	0.43	0.40	0.40	0.41	0.41	2.50%	32,906
Mar 31, 2025	0.44	0.44	0.44	0.44	0.40	0.40	0.40	0.40	-9.09%	152,291
Mar 28, 2025	0.44	0.44	0.45	0.45	0.41	0.41	0.44	0.44	0.00%	87,335
Mar 27, 2025	0.45	0.45	0.45	0.45	0.42	0.42	0.44	0.44	-2.22%	42,846
Mar 26, 2025	0.45	0.45	0.45	0.45	0.43	0.43	0.45	0.45	0.00%	64,766
Mar 25, 2025	0.48	0.48	0.49	0.49	0.42	0.42	0.45	0.45	-8.16%	335,500
Mar 24, 2025	0.50	0.50	0.50	0.50	0.47	0.47	0.49	0.49	-2.00%	131,222
Mar 21, 2025	0.45	0.45	0.50	0.50	0.44	0.44	0.50	0.50	11.11%	161,747
Mar 20, 2025	0.45	0.45	0.47	0.47	0.41	0.41	0.45	0.45	0.00%	84,700
Mar 19, 2025	0.46	0.46	0.46	0.46	0.43	0.43	0.45	0.45	4.65%	175,500
Mar 18, 2025	0.42	0.42	0.44	0.44	0.42	0.42	0.43	0.43	0.00%	34,500
Mar 17, 2025	0.43	0.43	0.47	0.47	0.43	0.43	0.43	0.43	2.38%	183,100
Mar 14, 2025	0.45	0.45	0.45	0.45	0.41	0.41	0.42	0.42	-8.70%	197,535
Mar 13, 2025	0.40	0.40	0.48	0.48	0.40	0.40	0.46	0.46	15.00%	385,000
Mar 12, 2025	0.38	0.38	0.41	0.41	0.38	0.38	0.40	0.40	5.26%	255,745
Mar 11, 2025	0.35	0.35	0.38	0.38	0.35	0.35	0.38	0.38	8.57%	360,300
Mar 10, 2025	0.39	0.39	0.39	0.39	0.34	0.34	0.35	0.35	-10.26%	467,585
Mar 7, 2025	0.40	0.40	0.41	0.41	0.38	0.39	0.39	0.39	-2.50%	332,800
Mar 6, 2025	0.43	0.43	0.43	0.43	0.39	0.39	0.40	0.40	-9.09%	517,500
Mar 5, 2025	0.47	0.47	0.49	0.49	0.43	0.43	0.44	0.44	-8.33%	314,605
Mar 4, 2025	0.47	0.47	0.48	0.48	0.37	0.37	0.48	0.48	0.00%	453,184
Mar 3, 2025	0.53	0.53	0.55	0.55	0.48	0.48	0.48	0.48	-7.69%	283,502
Feb 28, 2025	0.52	0.52	0.53	0.53	0.50	0.50	0.52	0.52	0.00%	102,584
Feb 27, 2025	0.56	0.56	0.56	0.56	0.51	0.51	0.52	0.52	-1.89%	132,907
Feb 26, 2025	0.54	0.54	0.55	0.55	0.52	0.53	0.53	0.53	3.92%	113,807
Feb 25, 2025	0.53	0.53	0.53	0.53	0.50	0.50	0.51	0.51	-3.77%	185,853
Feb 24, 2025	0.55	0.55	0.55	0.55	0.51	0.51	0.53	0.53	-3.64%	198,900
Feb 21, 2025	0.57	0.57	0.57	0.57	0.54	0.54	0.55	0.55	-1.79%	96,100
Feb 20, 2025	0.57	0.57	0.58	0.58	0.55	0.55	0.56	0.56	-5.08%	145,707
Feb 19, 2025	0.60	0.60	0.60	0.60	0.57	0.57	0.59	0.59	0.00%	88,811
Feb 18, 2025	0.59	0.59	0.60	0.60	0.58	0.58	0.59	0.59	3.51%	521,201
Feb 14, 2025	0.57	0.57	0.61	0.61	0.55	0.55	0.57	0.57	0.00%	233,428
Feb 13, 2025	0.56	0.56	0.57	0.57	0.54	0.54	0.57	0.57	1.79%	193,400
Feb 12, 2025	0.56	0.56	0.57	0.57	0.54	0.54	0.56	0.56	-3.45%	142,300
Feb 11, 2025	0.58	0.58	0.60	0.60	0.54	0.54	0.58	0.58	1.75%	265,200
Feb 10, 2025	0.53	0.53	0.58	0.58	0.50	0.50	0.57	0.57	9.62%	410,300
Feb 7, 2025	0.53	0.53	0.55	0.55	0.50	0.50	0.52	0.53	-3.70%	239,232
Feb 6, 2025	0.56	0.56	0.56	0.56	0.52	0.52	0.54	0.54	-1.82%	174,000
Feb 5, 2025	0.55	0.55	0.57	0.57	0.53	0.53	0.55	0.55	0.00%	221,101
Feb 4, 2025	0.55	0.55	0.57	0.57	0.53	0.53	0.55	0.55	3.77%	289,600
Feb 3, 2025	0.52	0.52	0.53	0.53	0.47	0.47	0.53	0.53	-1.85%	709,811