Advertisement
Advertisement
U.S. markets open in 4 hours 39 minutes
S&P Futures
4,332.50 +17.75 (+0.41%) Dow Futures
33,978.00 +103.00 (+0.30%) Nasdaq Futures
14,778.50 +63.50 (+0.43%) Russell 2000 Futures
1,786.70 +8.80 (+0.49%) Crude Oil
91.29 +0.90 (+1.00%) Gold
1,914.10 -5.70 (-0.30%)
electroCore, Inc. (ECOR)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Time Period:
Sep 27, 2022 - Sep 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 26, 2023 | 5.35 | 5.74 | 5.35 | 5.59 | 5.59 | 13,200 |
| Sep 25, 2023 | 5.23 | 5.50 | 5.20 | 5.32 | 5.32 | 6,100 |
| Sep 22, 2023 | 5.57 | 5.60 | 5.14 | 5.32 | 5.32 | 4,800 |
| Sep 21, 2023 | 5.26 | 5.66 | 5.25 | 5.49 | 5.49 | 3,100 |
| Sep 20, 2023 | 5.17 | 5.72 | 5.10 | 5.44 | 5.44 | 18,700 |
| Sep 19, 2023 | 5.61 | 5.61 | 5.29 | 5.33 | 5.33 | 9,900 |
| Sep 18, 2023 | 5.76 | 5.76 | 5.62 | 5.62 | 5.62 | 3,200 |
| Sep 15, 2023 | 5.51 | 5.65 | 5.00 | 5.65 | 5.65 | 36,500 |
| Sep 14, 2023 | 5.56 | 5.89 | 5.55 | 5.62 | 5.62 | 5,400 |
| Sep 13, 2023 | 5.62 | 5.85 | 5.60 | 5.60 | 5.60 | 10,100 |
| Sep 12, 2023 | 5.71 | 5.99 | 5.63 | 5.63 | 5.63 | 4,200 |
| Sep 11, 2023 | 5.64 | 5.97 | 5.64 | 5.79 | 5.79 | 9,500 |
| Sep 08, 2023 | 5.91 | 5.91 | 5.60 | 5.69 | 5.69 | 8,300 |
| Sep 07, 2023 | 5.97 | 6.01 | 5.86 | 5.99 | 5.99 | 8,200 |
| Sep 06, 2023 | 5.82 | 6.00 | 5.82 | 5.97 | 5.97 | 16,300 |
| Sep 05, 2023 | 5.67 | 5.98 | 5.55 | 5.79 | 5.79 | 22,100 |
| Sep 01, 2023 | 5.69 | 5.84 | 5.51 | 5.61 | 5.61 | 8,700 |
| Aug 31, 2023 | 5.27 | 5.61 | 5.18 | 5.60 | 5.60 | 9,500 |
| Aug 30, 2023 | 4.99 | 5.30 | 4.89 | 5.28 | 5.28 | 14,600 |
| Aug 29, 2023 | 4.88 | 5.00 | 4.71 | 4.90 | 4.90 | 10,500 |
| Aug 28, 2023 | 4.90 | 4.90 | 4.76 | 4.86 | 4.86 | 3,200 |
| Aug 25, 2023 | 4.86 | 4.93 | 4.72 | 4.86 | 4.86 | 6,800 |
| Aug 24, 2023 | 4.81 | 5.00 | 4.68 | 4.88 | 4.88 | 8,200 |
| Aug 23, 2023 | 4.69 | 4.81 | 4.62 | 4.80 | 4.80 | 3,900 |
| Aug 22, 2023 | 4.71 | 4.79 | 4.67 | 4.79 | 4.79 | 2,300 |
| Aug 21, 2023 | 4.56 | 4.69 | 4.50 | 4.69 | 4.69 | 11,800 |
| Aug 18, 2023 | 4.70 | 4.70 | 4.55 | 4.61 | 4.61 | 14,000 |
| Aug 17, 2023 | 4.68 | 4.76 | 4.55 | 4.75 | 4.75 | 13,700 |
| Aug 16, 2023 | 5.11 | 5.13 | 4.65 | 4.77 | 4.77 | 16,200 |
| Aug 15, 2023 | 4.91 | 5.25 | 4.91 | 5.08 | 5.08 | 8,000 |
| Aug 14, 2023 | 4.81 | 5.13 | 4.81 | 4.92 | 4.92 | 7,900 |
| Aug 11, 2023 | 5.02 | 5.02 | 4.75 | 4.91 | 4.91 | 23,200 |
| Aug 10, 2023 | 5.16 | 5.38 | 4.56 | 4.95 | 4.95 | 30,000 |
| Aug 09, 2023 | 6.25 | 6.25 | 5.36 | 5.43 | 5.43 | 33,600 |
| Aug 08, 2023 | 5.11 | 6.40 | 5.07 | 6.04 | 6.04 | 160,200 |
| Aug 07, 2023 | 4.56 | 5.08 | 4.56 | 5.01 | 5.01 | 38,600 |
| Aug 04, 2023 | 4.64 | 4.65 | 4.45 | 4.60 | 4.60 | 39,600 |
| Aug 03, 2023 | 4.53 | 4.57 | 4.27 | 4.40 | 4.40 | 23,800 |
| Aug 02, 2023 | 4.57 | 4.57 | 4.38 | 4.42 | 4.42 | 11,500 |
| Aug 01, 2023 | 4.46 | 4.65 | 4.46 | 4.56 | 4.56 | 25,600 |
| Jul 31, 2023 | 4.00 | 4.80 | 3.92 | 4.50 | 4.50 | 74,500 |
| Jul 28, 2023 | 4.17 | 4.40 | 4.14 | 4.39 | 4.39 | 5,000 |
| Jul 27, 2023 | 4.38 | 4.39 | 4.01 | 4.01 | 4.01 | 19,900 |
| Jul 26, 2023 | 4.42 | 4.45 | 4.28 | 4.36 | 4.36 | 13,700 |
| Jul 25, 2023 | 4.59 | 4.64 | 4.38 | 4.38 | 4.38 | 19,800 |
| Jul 24, 2023 | 4.74 | 4.87 | 4.72 | 4.72 | 4.72 | 10,600 |
| Jul 21, 2023 | 4.72 | 4.72 | 4.41 | 4.51 | 4.51 | 4,700 |
| Jul 20, 2023 | 4.80 | 4.81 | 4.62 | 4.65 | 4.65 | 7,500 |
| Jul 19, 2023 | 4.72 | 5.04 | 4.61 | 4.96 | 4.96 | 22,800 |
| Jul 18, 2023 | 4.56 | 4.64 | 4.30 | 4.50 | 4.50 | 6,400 |
| Jul 17, 2023 | 4.68 | 4.71 | 4.57 | 4.57 | 4.57 | 3,000 |
| Jul 14, 2023 | 4.70 | 4.80 | 4.55 | 4.56 | 4.56 | 8,600 |
| Jul 13, 2023 | 4.68 | 4.89 | 4.64 | 4.68 | 4.68 | 15,400 |
| Jul 12, 2023 | 5.17 | 5.17 | 4.75 | 4.80 | 4.80 | 44,500 |
| Jul 11, 2023 | 4.90 | 5.40 | 4.90 | 5.04 | 5.04 | 39,300 |
| Jul 10, 2023 | 5.55 | 5.55 | 4.86 | 4.86 | 4.86 | 28,600 |
| Jul 07, 2023 | 4.95 | 5.48 | 4.95 | 5.48 | 5.48 | 25,000 |
| Jul 06, 2023 | 4.63 | 5.01 | 4.63 | 4.94 | 4.94 | 10,700 |
| Jul 05, 2023 | 4.95 | 4.95 | 4.49 | 4.64 | 4.64 | 9,000 |
| Jul 03, 2023 | 4.94 | 5.00 | 4.83 | 4.91 | 4.91 | 7,700 |
| Jun 30, 2023 | 4.68 | 4.97 | 4.51 | 4.90 | 4.90 | 27,300 |
| Jun 29, 2023 | 4.16 | 4.70 | 4.16 | 4.68 | 4.68 | 46,000 |
| Jun 28, 2023 | 4.08 | 4.10 | 4.00 | 4.05 | 4.05 | 16,100 |
| Jun 27, 2023 | 3.83 | 4.04 | 3.83 | 4.04 | 4.04 | 29,000 |
| Jun 26, 2023 | 4.10 | 4.10 | 3.87 | 3.87 | 3.87 | 41,500 |
| Jun 23, 2023 | 4.15 | 4.19 | 4.05 | 4.10 | 4.10 | 79,200 |
| Jun 22, 2023 | 4.16 | 4.35 | 4.04 | 4.04 | 4.04 | 128,500 |
| Jun 21, 2023 | 4.29 | 4.44 | 4.14 | 4.25 | 4.25 | 28,800 |
| Jun 20, 2023 | 4.38 | 4.45 | 4.36 | 4.37 | 4.37 | 5,500 |
| Jun 16, 2023 | 4.53 | 4.54 | 4.37 | 4.45 | 4.45 | 9,900 |
| Jun 15, 2023 | 4.43 | 4.67 | 4.42 | 4.47 | 4.47 | 7,100 |
| Jun 14, 2023 | 4.63 | 4.69 | 4.41 | 4.42 | 4.42 | 91,900 |
| Jun 13, 2023 | 4.10 | 4.58 | 4.02 | 4.37 | 4.37 | 76,400 |
| Jun 12, 2023 | 4.00 | 4.19 | 3.98 | 4.05 | 4.05 | 98,600 |
| Jun 09, 2023 | 4.15 | 4.43 | 4.00 | 4.01 | 4.01 | 29,300 |
| Jun 08, 2023 | 4.00 | 4.31 | 4.00 | 4.28 | 4.28 | 15,100 |
| Jun 07, 2023 | 4.50 | 4.50 | 4.02 | 4.02 | 4.02 | 28,400 |
| Jun 06, 2023 | 4.65 | 4.71 | 4.53 | 4.55 | 4.55 | 15,900 |
| Jun 05, 2023 | 4.78 | 4.79 | 4.55 | 4.69 | 4.69 | 8,400 |
| Jun 02, 2023 | 4.84 | 4.84 | 4.55 | 4.79 | 4.79 | 11,900 |
| Jun 01, 2023 | 4.94 | 5.08 | 4.73 | 4.82 | 4.82 | 7,800 |
| May 31, 2023 | 5.20 | 5.32 | 4.87 | 4.87 | 4.87 | 10,500 |
| May 30, 2023 | 5.16 | 5.77 | 5.00 | 5.07 | 5.07 | 39,500 |
| May 26, 2023 | 5.26 | 5.58 | 5.00 | 5.03 | 5.03 | 12,500 |
| May 25, 2023 | 5.55 | 5.55 | 5.07 | 5.33 | 5.33 | 26,300 |
| May 24, 2023 | 5.72 | 5.79 | 5.50 | 5.57 | 5.57 | 10,400 |
| May 23, 2023 | 5.50 | 5.87 | 5.50 | 5.65 | 5.65 | 16,300 |
| May 22, 2023 | 6.01 | 6.01 | 5.55 | 5.55 | 5.55 | 25,800 |
| May 19, 2023 | 6.23 | 6.26 | 5.85 | 6.01 | 6.01 | 7,000 |
| May 18, 2023 | 6.35 | 6.69 | 6.00 | 6.00 | 6.00 | 34,900 |
| May 17, 2023 | 6.15 | 6.64 | 6.15 | 6.34 | 6.34 | 18,600 |
| May 16, 2023 | 6.71 | 6.71 | 6.07 | 6.10 | 6.10 | 6,600 |
| May 15, 2023 | 6.53 | 6.69 | 6.53 | 6.69 | 6.69 | 7,800 |
| May 12, 2023 | 6.20 | 6.68 | 6.20 | 6.51 | 6.51 | 29,000 |
| May 11, 2023 | 5.73 | 6.48 | 5.55 | 6.19 | 6.19 | 20,600 |
| May 10, 2023 | 6.05 | 6.05 | 5.72 | 5.72 | 5.72 | 5,300 |
| May 09, 2023 | 6.02 | 6.05 | 5.75 | 6.02 | 6.02 | 8,000 |
| May 08, 2023 | 5.65 | 6.05 | 5.65 | 6.05 | 6.05 | 5,000 |
| May 05, 2023 | 5.78 | 6.01 | 5.61 | 5.76 | 5.76 | 7,000 |
| May 04, 2023 | 5.96 | 6.05 | 5.70 | 5.70 | 5.70 | 31,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
