ECOR - electroCore, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20196.406.465.986.146.1432,229
Apr 18, 20195.776.405.756.406.4033,300
Apr 17, 20196.056.055.655.765.7643,300
Apr 16, 20196.406.545.836.076.07187,200
Apr 15, 20195.746.505.746.356.35100,000
Apr 12, 20195.525.765.445.725.7280,000
Apr 11, 20195.525.535.405.485.4880,000
Apr 10, 20195.635.705.455.525.5258,200
Apr 09, 20195.565.795.555.585.58104,300
Apr 08, 20195.655.725.555.595.5976,400
Apr 05, 20195.695.745.515.665.6674,400
Apr 04, 20195.505.785.505.635.6388,800
Apr 03, 20196.216.515.465.515.51131,400
Apr 02, 20196.746.746.086.156.15227,300
Apr 01, 20197.017.186.556.726.72144,800
Mar 29, 20197.627.626.887.007.00190,900
Mar 28, 20196.887.986.387.637.63136,900
Mar 27, 20197.697.697.057.527.52230,900
Mar 26, 20198.328.437.387.767.76148,200
Mar 25, 20198.528.668.128.248.24313,600
Mar 22, 20198.909.108.228.408.40167,700
Mar 21, 20198.268.988.268.958.95289,200
Mar 20, 20198.308.497.858.198.19192,500
Mar 19, 20198.268.457.728.358.35226,500
Mar 18, 20197.688.297.518.278.27172,700
Mar 15, 20197.437.707.407.587.58579,400
Mar 14, 20197.727.937.077.537.53156,500
Mar 13, 20197.707.967.287.667.66241,300
Mar 12, 20198.178.377.487.657.6561,800
Mar 11, 20197.568.147.308.068.06101,200
Mar 08, 20198.098.197.287.567.56132,500
Mar 07, 20197.688.207.618.108.1083,100
Mar 06, 20198.148.277.527.837.83178,000
Mar 05, 20198.668.717.808.248.24167,800
Mar 04, 20199.079.108.378.508.50167,800
Mar 01, 20198.829.028.298.978.9784,100
Feb 28, 20198.839.068.248.748.74109,700
Feb 27, 20198.889.248.568.858.85126,400
Feb 26, 20199.179.588.528.888.88161,900
Feb 25, 20199.249.498.899.079.07166,800
Feb 22, 20197.7110.247.308.978.97410,200
Feb 21, 20196.887.756.857.677.6787,700
Feb 20, 20196.876.906.476.896.89112,500
Feb 19, 20197.057.296.756.876.8739,100
Feb 15, 20197.297.396.806.876.8775,000
Feb 14, 20197.007.506.887.267.2651,300
Feb 13, 20196.627.066.556.916.9147,600
Feb 12, 20196.756.906.406.756.7526,200
Feb 11, 20196.736.806.166.766.76104,900
Feb 08, 20197.367.416.536.656.6595,300
Feb 07, 20197.327.496.997.427.4247,400
Feb 06, 20197.107.376.767.377.3790,200
Feb 05, 20196.877.416.727.067.0682,500
Feb 04, 20196.467.096.406.856.8560,500
Feb 01, 20196.736.936.556.576.5766,300
Jan 31, 20196.306.966.306.686.68183,100
Jan 30, 20196.146.406.056.296.2945,700
Jan 29, 20196.076.206.006.146.1458,600
Jan 28, 20195.936.195.826.056.0571,300
Jan 25, 20196.106.105.605.995.9969,400
Jan 24, 20195.806.155.595.895.8954,900
Jan 23, 20195.665.855.515.845.8436,600
Jan 22, 20195.225.775.225.625.62102,400
Jan 18, 20195.025.364.805.225.2284,800
Jan 17, 20194.875.044.684.954.95105,000
Jan 16, 20194.895.034.814.844.8470,000
Jan 15, 20195.105.134.704.904.90168,500
Jan 14, 20195.395.544.825.055.05121,500
Jan 11, 20195.765.965.305.385.38164,300
Jan 10, 20195.606.045.275.845.84331,700
Jan 09, 20195.915.995.285.615.61473,700
Jan 08, 20197.217.235.835.895.89379,900
Jan 07, 20198.368.427.247.287.28362,500
Jan 04, 20197.708.657.658.368.36204,600
Jan 03, 20197.137.646.607.607.60233,800
Jan 02, 20196.167.256.037.117.11227,900
Dec 31, 20185.756.385.756.266.26141,900
Dec 28, 20185.635.875.415.695.6977,100
Dec 27, 20185.715.715.525.635.6323,400
Dec 26, 20185.636.215.505.725.72107,000
Dec 24, 20185.876.025.505.575.5752,000
Dec 21, 20185.956.295.015.885.88295,200
Dec 20, 20185.826.715.565.945.94249,300
Dec 19, 20184.755.774.755.705.7095,800
Dec 18, 20185.375.374.644.764.76109,400
Dec 17, 20184.505.044.164.964.96234,700
Dec 14, 20184.534.804.214.214.21260,300
Dec 13, 20184.945.054.564.604.60107,600
Dec 12, 20185.005.824.784.904.9087,800
Dec 11, 20185.375.534.794.914.9189,000
Dec 10, 20185.305.765.295.305.3024,500
Dec 07, 20186.376.415.265.305.3094,000
Dec 06, 20186.546.576.326.356.3563,600
Dec 04, 20186.846.846.406.576.5762,300
Dec 03, 20186.707.136.536.806.8066,400
Nov 30, 20186.977.266.536.666.6645,700
Nov 29, 20186.847.306.506.936.9360,200
Nov 28, 20186.757.226.696.846.8497,500
Nov 27, 20186.036.476.026.396.3966,200
Nov 26, 20186.476.475.656.106.1066,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...