Advertisement
Advertisement
U.S. markets open in 8 hours 27 minutes
Advertisement
Advertisement
Advertisement
Advertisement

electroCore, Inc. (ECOR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.5003-0.0128 (-2.49%)
At close: 04:00PM EDT
0.5300 +0.03 (+5.94%)
After hours: 07:25PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 20220.52000.54000.50000.50000.5000108,300
Jun 28, 20220.52000.55000.50700.51300.5130136,900
Jun 27, 20220.53700.57600.50000.53300.5330175,600
Jun 24, 20220.59600.60800.53800.53800.5380282,700
Jun 23, 20220.56900.61500.56900.59600.5960158,300
Jun 22, 20220.58200.59300.54900.57500.5750111,500
Jun 21, 20220.60000.61000.55000.56600.5660256,500
Jun 17, 20220.61000.61000.55300.61000.6100242,300
Jun 16, 20220.55000.59900.55000.59900.5990188,300
Jun 15, 20220.57900.59000.54800.57000.5700169,500
Jun 14, 20220.53000.61000.52200.57700.5770424,500
Jun 13, 20220.56000.57000.53000.54000.5400207,000
Jun 10, 20220.59000.59000.57600.57800.5780179,600
Jun 09, 20220.61500.61900.58000.59100.5910160,500
Jun 08, 20220.57000.61000.56000.60500.6050228,900
Jun 07, 20220.57200.58000.55100.55100.551072,800
Jun 06, 20220.53000.60000.52000.57200.5720212,200
Jun 03, 20220.61600.62000.54000.56500.5650272,500
Jun 02, 20220.55000.68900.55000.59600.59601,342,200
Jun 01, 20220.45000.52000.44000.52000.5200643,400
May 31, 20220.42200.45000.40000.44800.4480293,600
May 27, 20220.42800.45000.39500.43200.4320222,700
May 26, 20220.41500.43000.41000.41000.410089,800
May 25, 20220.38300.40800.38000.40300.403041,000
May 24, 20220.40900.42100.37000.39400.3940158,600
May 23, 20220.39000.45000.37100.42200.4220371,100
May 20, 20220.39500.41000.37000.39000.390092,500
May 19, 20220.39000.40500.37000.39300.3930134,300
May 18, 20220.41000.41000.37700.39800.3980184,400
May 17, 20220.36000.41000.34000.40300.4030374,500
May 16, 20220.32000.34000.31300.33600.3360267,500
May 13, 20220.27600.32300.27600.32300.3230828,700
May 12, 20220.28000.28400.26500.26600.2660535,600
May 11, 20220.31000.32000.28000.28500.2850476,500
May 10, 20220.36000.36300.29500.30900.3090877,900
May 09, 20220.40000.40000.35000.35100.3510586,400
May 06, 20220.40000.40400.38000.39000.3900960,000
May 05, 20220.41600.42800.40000.40300.4030288,500
May 04, 20220.42000.42000.40500.41400.4140292,400
May 03, 20220.42000.42700.41000.41700.4170145,200
May 02, 20220.42300.42500.40600.41200.4120250,300
Apr 29, 20220.41000.46300.41000.42300.4230279,300
Apr 28, 20220.48000.48300.40400.41300.4130984,700
Apr 27, 20220.48000.48400.47000.47000.4700201,800
Apr 26, 20220.49000.49200.47100.47800.4780297,900
Apr 25, 20220.48000.49500.48000.48300.4830267,600
Apr 22, 20220.49000.51700.48300.48900.4890259,900
Apr 21, 20220.50000.51900.49000.49700.4970196,000
Apr 20, 20220.52000.52000.49400.49800.4980263,000
Apr 19, 20220.50000.51900.50000.50400.5040401,000
Apr 18, 20220.50000.50400.49100.50400.5040182,000
Apr 14, 20220.51400.52000.50000.50100.5010265,800
Apr 13, 20220.54600.56000.50400.51400.5140414,000
Apr 12, 20220.47000.51800.47000.51400.5140401,200
Apr 11, 20220.51000.54000.47500.49000.4900288,400
Apr 08, 20220.53000.54000.51500.52500.5250158,100
Apr 07, 20220.54000.55000.52100.53100.5310120,800
Apr 06, 20220.58200.59500.53000.53500.5350283,000
Apr 05, 20220.60000.61000.57500.58700.5870159,600
Apr 04, 20220.57000.60000.57000.58600.5860157,300
Apr 01, 20220.58500.60900.58300.59000.590099,700
Mar 31, 20220.61000.61000.57300.58500.5850345,800
Mar 30, 20220.63600.63600.59700.60000.6000260,300
Mar 29, 20220.59000.62000.58700.60800.6080330,700
Mar 28, 20220.61000.63300.58000.58700.5870368,900
Mar 25, 20220.62100.63900.62000.62300.623057,400
Mar 24, 20220.62000.65000.61000.62500.6250114,100
Mar 23, 20220.62000.65800.62000.62900.6290263,700
Mar 22, 20220.58500.64300.58000.61800.6180401,900
Mar 21, 20220.60500.65800.57000.58200.5820533,800
Mar 18, 20220.57000.60800.56900.60600.6060375,100
Mar 17, 20220.51900.57300.51000.56900.5690458,200
Mar 16, 20220.50000.55600.49900.51900.51901,616,800
Mar 15, 20220.51000.52000.49100.50500.5050192,800
Mar 14, 20220.53000.54000.50000.50700.5070570,900
Mar 11, 20220.51000.54600.51000.54500.5450367,800
Mar 10, 20220.51700.55900.51600.51600.5160386,500
Mar 09, 20220.52800.54000.51500.52800.5280266,800
Mar 08, 20220.49700.53600.48000.51500.51501,033,000
Mar 07, 20220.50700.52100.49400.49900.4990406,700
Mar 04, 20220.55000.55000.50800.51500.5150384,500
Mar 03, 20220.53500.55000.53000.53400.5340177,800
Mar 02, 20220.54100.54800.53000.53500.5350284,300
Mar 01, 20220.59200.62500.54400.55000.5500819,200
Feb 28, 20220.56600.59800.51400.59100.5910511,100
Feb 25, 20220.53500.58200.52000.58200.5820380,300
Feb 24, 20220.49200.55700.48300.53800.5380378,700
Feb 23, 20220.54000.55000.52500.53000.5300172,000
Feb 22, 20220.54000.56000.52500.54000.5400416,800
Feb 18, 20220.55000.56400.53000.53900.5390380,200
Feb 17, 20220.58000.58000.55200.56000.5600178,300
Feb 16, 20220.58000.60000.56600.58000.5800265,800
Feb 15, 20220.61900.61900.55000.56500.5650400,300
Feb 14, 20220.59300.62500.59000.59000.5900419,800
Feb 11, 20220.63000.66800.59100.60000.6000418,400
Feb 10, 20220.62000.66000.60300.64000.6400333,600
Feb 09, 20220.65000.66700.65000.66600.6660108,500
Feb 08, 20220.64000.67000.62500.65000.6500432,800
Feb 07, 20220.65600.65900.63200.64500.6450332,600
Feb 04, 20220.61000.69000.60800.65600.6560716,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement