ECOR - electroCore, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20191.51001.67001.48001.64001.6400169,000
Aug 15, 20191.37001.66001.37001.51001.5100161,600
Aug 14, 20191.52001.52001.26601.39001.3900158,400
Aug 13, 20191.41001.62001.41001.56001.560078,700
Aug 12, 20191.43701.64001.43001.56001.5600100,300
Aug 09, 20191.47001.54001.43001.50001.500055,100
Aug 08, 20191.44001.50001.39001.46001.460051,100
Aug 07, 20191.29001.42001.25001.37001.370054,900
Aug 06, 20191.29001.36001.25001.32001.320045,000
Aug 05, 20191.25001.34001.25001.29001.290027,600
Aug 02, 20191.30001.40001.28001.28501.2850104,500
Aug 01, 20191.41001.49501.25001.26001.260061,900
Jul 31, 20191.46001.54001.39001.41001.410036,700
Jul 30, 20191.39001.52001.39001.44001.440084,400
Jul 29, 20191.39001.45001.39001.40001.400040,700
Jul 26, 20191.37001.45001.34201.40001.400054,300
Jul 25, 20191.52001.53001.32001.36001.3600122,400
Jul 24, 20191.53001.61001.36001.50001.5000174,000
Jul 23, 20191.26001.85601.23001.54001.54001,027,800
Jul 22, 20191.28001.28001.25001.25001.2500133,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...