ECOR - electroCore, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20191.27001.37301.25001.25001.250079,400
Jul 18, 20191.39001.40001.26001.30001.3000139,800
Jul 17, 20191.43001.49301.39001.39001.390055,900
Jul 16, 20191.58001.59001.35001.40001.4000254,400
Jul 15, 20191.65001.70001.55001.61001.610087,900
Jul 12, 20191.69001.70901.60001.62001.6200101,800
Jul 11, 20191.66001.69001.53801.69001.6900213,700
Jul 10, 20191.73001.76001.66001.67001.670080,800
Jul 09, 20191.77001.79001.70001.71001.710075,000
Jul 08, 20191.79001.86101.70001.77001.7700185,300
Jul 05, 20191.82001.95001.76001.79001.790085,800
Jul 03, 20192.03002.14001.82001.85001.850091,500
Jul 02, 20191.98002.06001.95002.02002.0200143,800
Jul 01, 20192.03002.06001.95001.97001.9700146,300
Jun 28, 20191.83002.00001.81002.00002.0000663,600
Jun 27, 20191.79001.89001.75001.84001.8400102,600
Jun 26, 20191.75001.87001.72001.78001.7800180,500
Jun 25, 20191.85001.87901.71901.73001.7300337,600
Jun 24, 20192.13002.15001.81001.88001.8800427,800
Jun 21, 20191.97002.16901.88102.12002.1200410,300
Jun 20, 20191.96002.04001.90001.99001.9900372,400
Jun 19, 20191.84001.99001.83001.94001.9400108,700
Jun 18, 20191.99002.02001.82001.82001.8200195,400
Jun 17, 20191.96002.08001.93001.98001.9800115,600
Jun 14, 20192.17002.17801.95001.96001.9600243,100
Jun 13, 20191.73002.20001.73002.18002.1800475,500
Jun 12, 20191.88001.88001.66001.72001.7200180,300
Jun 11, 20191.99001.99001.70001.85001.8500299,200
Jun 10, 20192.37002.38001.95002.00002.0000568,800
Jun 07, 20191.71002.30001.67002.24002.2400830,800
Jun 06, 20191.82001.82001.62001.65501.6550238,500
Jun 05, 20191.73001.77001.49001.69001.6900432,500
Jun 04, 20191.66001.83501.55501.68001.6800587,100
Jun 03, 20191.71001.72201.50501.65001.6500326,900
May 31, 20191.89001.89001.53001.71001.7100513,000
May 30, 20192.36002.37001.77001.95001.9500787,500
May 29, 20192.18002.20502.00502.06002.0600349,100
May 28, 20192.55002.61002.18002.19002.1900303,500
May 24, 20192.66002.75702.46002.53002.5300199,200
May 23, 20192.76002.80002.55002.65002.6500125,800
May 22, 20193.11003.18002.66002.70002.7000186,300
May 21, 20193.11003.19002.94003.13003.130078,500
May 20, 20193.03003.34002.84603.12003.1200180,200
May 17, 20193.75003.79002.82003.00003.0000458,300
May 16, 20193.75003.98003.75003.79003.7900252,400
May 15, 20195.05005.07003.72003.75003.7500595,400
May 14, 20195.76006.16005.33005.33005.3300156,700
May 13, 20196.01006.01005.72005.72005.720048,500
May 10, 20196.12006.31005.89005.97005.9700168,900
May 09, 20195.89006.30005.55006.15006.1500405,300
May 08, 20196.04006.12005.79005.90005.900089,500
May 07, 20196.05006.13005.91005.99005.990051,300
May 06, 20196.25006.25006.02606.12006.120068,200
May 03, 20196.30006.30005.95006.25006.2500143,100
May 02, 20196.34006.34006.17006.30006.300056,000
May 01, 20196.24006.42006.24006.35006.350080,300
Apr 30, 20196.29006.44505.97506.25006.250081,500
Apr 29, 20196.24006.36006.10006.25006.2500125,700
Apr 26, 20196.37006.37006.17006.22006.220031,400
Apr 25, 20196.08006.35006.08006.34006.340037,300
Apr 24, 20196.18006.28005.99006.10006.100025,300
Apr 23, 20196.17006.30006.04706.18006.180029,400
Apr 22, 20196.40006.46005.98006.14006.140049,600
Apr 18, 20195.77006.40005.75006.40006.400033,300
Apr 17, 20196.05006.05005.65005.76005.760043,300
Apr 16, 20196.40006.54005.83006.07006.0700187,200
Apr 15, 20195.74006.50005.74006.35006.3500100,000
Apr 12, 20195.52005.76005.44005.72005.720080,000
Apr 11, 20195.52005.53005.40005.48005.480080,000
Apr 10, 20195.63005.69505.45005.52005.520058,200
Apr 09, 20195.56005.79005.55005.58005.5800104,300
Apr 08, 20195.65005.72005.55005.59005.590076,400
Apr 05, 20195.69005.74505.51005.66005.660074,400
Apr 04, 20195.50005.78005.50005.63005.630088,800
Apr 03, 20196.21006.51005.46005.51005.5100131,400
Apr 02, 20196.74006.74006.08006.15006.1500227,300
Apr 01, 20197.01007.18006.55006.72006.7200144,800
Mar 29, 20197.62007.62006.88007.00007.0000190,900
Mar 28, 20196.88007.98006.38007.63007.6300136,900
Mar 27, 20197.69007.69007.05007.52007.5200230,900
Mar 26, 20198.32008.43007.38007.76007.7600148,200
Mar 25, 20198.52008.66008.12008.24008.2400313,600
Mar 22, 20198.90009.10008.21508.40008.4000167,700
Mar 21, 20198.26008.98008.26008.95008.9500289,200
Mar 20, 20198.30008.49007.85008.19008.1900192,500
Mar 19, 20198.26008.45007.72008.35008.3500226,500
Mar 18, 20197.68008.29007.51008.27008.2700172,700
Mar 15, 20197.43007.70007.40007.58007.5800579,400
Mar 14, 20197.72007.93007.07507.53007.5300156,500
Mar 13, 20197.70007.96007.28007.66007.6600241,300
Mar 12, 20198.17008.37007.48007.65007.650061,800
Mar 11, 20197.56408.14007.30008.06008.0600101,200
Mar 08, 20198.09008.19007.28007.56007.5600132,500
Mar 07, 20197.68008.20007.61008.10008.100083,100
Mar 06, 20198.13508.27007.52007.83007.8300178,000
Mar 05, 20198.66008.71007.80008.24008.2400167,800
Mar 04, 20199.07009.10008.37008.50008.5000167,800
Mar 01, 20198.82009.02008.29008.97008.970084,100
Feb 28, 20198.83009.06008.24008.74008.7400109,700
Feb 27, 20198.88009.24008.56008.85008.8500126,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...