-
5 DAY PERFORMANCE
-1.65% -
1 MONTH PERFORMANCE
+8.18% -
3 MONTH PERFORMANCE
+12.26% -
6 MONTH PERFORMANCE
-12.50% -
YEAR-TO-DATE PERFORMANCE
-52.40% -
1 YEAR PERFORMANCE
+67.04%
Ekso Bionics Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.17 | $1.20 (2.56%) | $1.21 | $1.14 | 14,437 | $21.87 M |
| 09/26/2024 | $1.21 | $1.18 (-2.48%) | $1.21 | $1.14 | 51,237 | $21.50 M |
| 09/25/2024 | $1.22 | $1.19 (-2.46%) | $1.23 | $1.19 | 41,103 | $21.69 M |
| 09/24/2024 | $1.20 | $1.23 (2.5%) | $1.27 | $1.19 | 39,900 | $22.42 M |
| 09/23/2024 | $1.21 | $1.21 (0%) | $1.23 | $1.19 | 43,800 | $22.05 M |
| 09/20/2024 | $1.24 | $1.21 (-2.42%) | $1.26 | $1.19 | 177,979 | $22.05 M |
| 09/19/2024 | $1.20 | $1.25 (4.17%) | $1.26 | $1.20 | 146,300 | $22.78 M |
| 09/18/2024 | $1.21 | $1.20 (-0.83%) | $1.23 | $1.20 | 29,606 | $21.87 M |
| 09/17/2024 | $1.24 | $1.22 (-1.61%) | $1.27 | $1.20 | 19,459 | $22.23 M |
| 09/16/2024 | $1.23 | $1.23 (0%) | $1.28 | $1.20 | 51,300 | $22.42 M |
| 09/13/2024 | $1.24 | $1.23 (-0.81%) | $1.28 | $1.21 | 109,059 | $22.42 M |
| 09/12/2024 | $1.14 | $1.20 (5.26%) | $1.27 | $1.13 | 114,457 | $21.87 M |
| 09/11/2024 | $1.20 | $1.13 (-5.83%) | $1.20 | $1.12 | 53,500 | $20.59 M |
| 09/10/2024 | $1.17 | $1.20 (2.56%) | $1.20 | $1.10 | 45,509 | $21.87 M |
| 09/09/2024 | $1.16 | $1.16 (0%) | $1.19 | $1.11 | 79,600 | $21.14 M |
| 09/06/2024 | $1.11 | $1.15 (3.6%) | $1.16 | $1.10 | 44,244 | $20.96 M |
| 09/05/2024 | $1.14 | $1.14 (0%) | $1.16 | $1.10 | 28,000 | $20.78 M |
| 09/04/2024 | $1.13 | $1.14 (0.88%) | $1.15 | $1.06 | 81,700 | $20.78 M |
| 09/03/2024 | $1.20 | $1.15 (-4.17%) | $1.20 | $1.10 | 62,400 | $20.96 M |
| 08/30/2024 | $0.98 | $1.20 (22.45%) | $1.24 | $0.98 | 383,800 | $21.87 M |
| 08/29/2024 | $1.10 | $1.12 (1.82%) | $1.15 | $1.09 | 49,200 | $20.41 M |
| 08/28/2024 | $1.10 | $1.10 (0%) | $1.13 | $1.06 | 45,300 | $20.05 M |
| 08/27/2024 | $1.11 | $1.13 (1.8%) | $1.15 | $1.04 | 100,071 | $20.59 M |
| 08/26/2024 | $1.08 | $1.10 (1.85%) | $1.15 | $1.06 | 186,000 | $20.05 M |
| 08/23/2024 | $0.92 | $1.07 (16.3%) | $1.09 | $0.92 | 158,800 | $19.50 M |
| 08/22/2024 | $0.91 | $0.94 (3.3%) | $0.94 | $0.90 | 115,645 | $17.13 M |
| 08/21/2024 | $0.90 | $0.91 (1.09%) | $0.93 | $0.90 | 159,952 | $16.58 M |
| 08/20/2024 | $0.88 | $0.89 (1.42%) | $0.90 | $0.83 | 157,314 | $16.22 M |
| 08/19/2024 | $0.92 | $0.88 (-4.35%) | $0.93 | $0.87 | 52,549 | $16.04 M |
| 08/16/2024 | $0.91 | $0.90 (-1.42%) | $0.97 | $0.89 | 79,577 | $16.35 M |
| 08/15/2024 | $0.97 | $0.89 (-8.29%) | $1.02 | $0.87 | 103,745 | $16.23 M |
| 08/14/2024 | $1.01 | $0.98 (-2.97%) | $1.05 | $0.97 | 60,347 | $17.86 M |
| 08/13/2024 | $1.00 | $1.01 (1%) | $1.04 | $0.99 | 22,935 | $18.41 M |
| 08/12/2024 | $0.99 | $1.00 (1.01%) | $1.03 | $0.98 | 20,613 | $18.22 M |
| 08/09/2024 | $1.01 | $1.00 (-1%) | $1.02 | $0.98 | 24,424 | $18.22 M |
| 08/08/2024 | $1.04 | $1.00 (-4.33%) | $1.04 | $0.96 | 82,330 | $18.13 M |
| 08/07/2024 | $1.05 | $1.00 (-4.76%) | $1.10 | $1.00 | 79,134 | $18.22 M |
| 08/06/2024 | $1.00 | $1.06 (6%) | $1.10 | $1.00 | 40,805 | $19.32 M |
| 08/05/2024 | $1.01 | $0.98 (-2.97%) | $1.07 | $0.92 | 138,534 | $17.86 M |
| 08/02/2024 | $1.05 | $1.00 (-4.76%) | $1.07 | $1.00 | 109,620 | $18.22 M |
| 08/01/2024 | $1.05 | $1.05 (0%) | $1.11 | $1.03 | 81,816 | $19.14 M |
| 07/31/2024 | $1.08 | $1.05 (-2.78%) | $1.11 | $1.04 | 100,429 | $19.14 M |
| 07/30/2024 | $1.24 | $1.06 (-14.52%) | $1.25 | $1.02 | 711,714 | $19.32 M |
| 07/29/2024 | $1.35 | $1.49 (10.37%) | $1.53 | $1.33 | 479,600 | $27.15 M |
| 07/26/2024 | $1.34 | $1.30 (-2.99%) | $1.34 | $1.27 | 25,608 | $23.69 M |
| 07/25/2024 | $1.26 | $1.34 (6.35%) | $1.36 | $1.26 | 62,800 | $23.34 M |
| 07/24/2024 | $1.36 | $1.28 (-5.88%) | $1.37 | $1.28 | 9,600 | $22.30 M |
| 07/23/2024 | $1.23 | $1.33 (8.13%) | $1.36 | $1.23 | 35,902 | $23.17 M |
| 07/22/2024 | $1.21 | $1.25 (3.31%) | $1.30 | $1.21 | 20,158 | $21.77 M |
| 07/19/2024 | $1.25 | $1.22 (-2.4%) | $1.25 | $1.12 | 64,744 | $21.25 M |
| 07/18/2024 | $1.36 | $1.30 (-4.41%) | $1.42 | $1.30 | 37,855 | $22.64 M |
| 07/17/2024 | $1.37 | $1.38 (0.73%) | $1.43 | $1.28 | 52,818 | $24.04 M |
| 07/16/2024 | $1.38 | $1.35 (-2.17%) | $1.38 | $1.28 | 69,161 | $23.52 M |
| 07/15/2024 | $1.20 | $1.37 (14.17%) | $1.38 | $1.20 | 154,791 | $23.86 M |
| 07/12/2024 | $1.13 | $1.19 (5.31%) | $1.19 | $1.10 | 27,614 | $20.73 M |
| 07/11/2024 | $1.10 | $1.13 (2.73%) | $1.15 | $1.05 | 88,005 | $19.68 M |
| 07/10/2024 | $1.08 | $1.09 (0.93%) | $1.10 | $1.06 | 13,648 | $18.99 M |
| 07/09/2024 | $1.09 | $1.08 (-0.92%) | $1.09 | $1.06 | 37,856 | $18.81 M |
| 07/08/2024 | $1.08 | $1.10 (1.85%) | $1.11 | $1.08 | 27,663 | $19.16 M |
| 07/05/2024 | $1.02 | $1.07 (4.9%) | $1.07 | $1.02 | 34,018 | $18.64 M |
| 07/03/2024 | $1.02 | $1.03 (0.98%) | $1.04 | $1.02 | 14,043 | $17.94 M |
| 07/02/2024 | $1.02 | $1.03 (0.98%) | $1.04 | $1.01 | 10,962 | $17.94 M |
| 07/01/2024 | $1.05 | $1.04 (-0.95%) | $1.08 | $1.02 | 27,228 | $18.12 M |
| 06/28/2024 | $1.05 | $1.06 (0.95%) | $1.06 | $1.05 | 18,907 | $18.46 M |