U.S. markets closed

electroCore, Inc. (ECOR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.4800-0.0100 (-0.67%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 20201.50001.50001.45801.48001.4800131,900
Nov 25, 20201.49001.50001.46001.49001.4900224,600
Nov 24, 20201.52001.52001.45001.51001.5100594,100
Nov 23, 20201.54001.55001.48501.53001.5300435,800
Nov 20, 20201.50001.54001.50001.53001.5300494,200
Nov 19, 20201.53001.57001.49001.54001.5400585,400
Nov 18, 20201.55001.59001.53001.57001.5700354,100
Nov 17, 20201.57001.60001.52001.57001.5700397,700
Nov 16, 20201.59001.65001.55001.57001.5700338,700
Nov 13, 20201.65001.68501.49001.64001.64001,073,400
Nov 12, 20201.75001.75001.60001.66001.6600651,400
Nov 11, 20201.63001.75001.59001.72001.7200455,400
Nov 10, 20201.56001.59001.49501.58001.5800369,200
Nov 09, 20201.52001.60001.49001.54001.5400302,300
Nov 06, 20201.50001.59001.50001.57001.5700310,300
Nov 05, 20201.54001.56001.48001.52001.5200382,000
Nov 04, 20201.55001.56001.45001.53001.5300251,600
Nov 03, 20201.49001.58001.49001.55001.5500232,300
Nov 02, 20201.53001.58001.45001.48001.4800280,300
Oct 30, 20201.49001.55001.40001.51001.5100364,700
Oct 29, 20201.61001.61001.43001.47001.4700536,600
Oct 28, 20201.60001.66001.46001.51001.5100577,700
Oct 27, 20201.61001.66001.56001.61001.6100251,600
Oct 26, 20201.67001.72101.60001.61001.6100242,000
Oct 23, 20201.62001.68601.55001.67001.6700473,400
Oct 22, 20201.69001.71101.53001.57001.5700489,800
Oct 21, 20201.71001.74001.60001.67001.6700418,000
Oct 20, 20201.73001.78001.70001.73001.7300226,700
Oct 19, 20201.77001.77801.66001.73001.7300309,700
Oct 16, 20201.80001.80001.75001.78001.7800183,500
Oct 15, 20201.77001.85001.75001.80001.8000198,200
Oct 14, 20201.86001.87801.75001.77001.7700314,900
Oct 13, 20201.88001.91001.84001.84001.8400389,100
Oct 12, 20201.91001.93901.85001.85001.8500211,400
Oct 09, 20201.96002.00001.88001.90001.9000342,400
Oct 08, 20201.86002.04001.85001.98001.98001,442,500
Oct 07, 20201.85001.94001.84601.86001.8600349,700
Oct 06, 20201.89001.93001.80001.81001.8100345,800
Oct 05, 20201.94001.99001.87001.91001.9100667,000
Oct 02, 20201.83001.94801.77001.89001.8900502,300
Oct 01, 20201.73001.89001.71001.87501.8750857,900
Sep 30, 20201.65001.77901.63001.73001.7300979,500
Sep 29, 20201.64001.68001.59001.64001.6400178,500
Sep 28, 20201.64001.70001.60001.64001.6400355,200
Sep 25, 20201.62001.68201.56001.61001.6100459,900
Sep 24, 20201.66001.75301.62001.64001.6400569,800
Sep 23, 20201.74001.86901.65001.67001.6700446,200
Sep 22, 20201.66001.80501.61001.77001.7700862,200
Sep 21, 20201.66001.78001.65001.67001.6700336,500
Sep 18, 20201.86001.91001.73001.77001.7700573,600
Sep 17, 20201.55001.94001.54001.86001.86001,850,100
Sep 16, 20201.50001.67001.47001.58001.5800647,100
Sep 15, 20201.49001.56501.49001.51001.5100337,500
Sep 14, 20201.45001.52001.41001.51001.5100370,300
Sep 11, 20201.45001.49601.41001.43001.4300220,000
Sep 10, 20201.51001.53301.41001.43001.4300377,800
Sep 09, 20201.43001.54001.43001.51001.5100341,300
Sep 08, 20201.42001.46001.36001.43001.4300696,500
Sep 04, 20201.56001.57601.30001.49001.49001,105,700
Sep 03, 20201.65001.68001.55001.58001.5800634,100
Sep 02, 20201.73001.73901.65001.67001.6700312,200
Sep 01, 20201.74001.78001.67001.76001.7600654,500
Aug 31, 20201.75001.79001.66001.77001.7700802,500
Aug 28, 20201.60201.76001.56001.75001.7500748,600
Aug 27, 20201.78001.79001.55001.65001.65001,211,000
Aug 26, 20201.82001.86001.77001.77001.7700611,700
Aug 25, 20201.86001.89001.78001.88001.8800915,100
Aug 24, 20201.89302.07001.80001.87001.87003,525,800
Aug 21, 20201.98002.00001.77001.86001.86001,031,300
Aug 20, 20201.96001.97001.82001.93001.93001,333,100
Aug 19, 20202.06002.10001.97002.00002.00001,022,800
Aug 18, 20202.10002.14002.04002.11002.1100980,300
Aug 17, 20202.31002.33002.11002.15002.15001,695,000
Aug 14, 20202.32002.38002.03002.27002.27005,418,200
Aug 13, 20202.13002.35002.01002.26002.26003,346,300
Aug 12, 20201.97002.04001.95001.96001.96001,138,700
Aug 11, 20202.18002.18001.97002.00002.00001,838,200
Aug 10, 20202.21002.23002.10002.21002.21001,283,500
Aug 07, 20202.20002.26002.14002.24002.2400968,600
Aug 06, 20202.22002.34002.18002.23002.23001,682,000
Aug 05, 20202.23002.32002.23002.26002.26001,547,600
Aug 04, 20202.22002.35002.19002.23002.23002,257,700
Aug 03, 20202.07002.50002.02002.33002.33006,640,500
Jul 31, 20202.77003.00002.07002.23002.230066,219,500
Jul 30, 20201.54001.59001.52001.54001.540022,290,000
Jul 29, 20201.55001.64001.50001.59001.59001,411,900
Jul 28, 20201.61001.65001.55001.58001.58001,255,000
Jul 27, 20201.60001.63001.54001.56001.5600790,700
Jul 24, 20201.63001.65001.53001.61001.61001,316,400
Jul 23, 20201.61001.88001.59101.68001.68005,690,000
Jul 22, 20201.68001.70001.60001.60001.60001,412,100
Jul 21, 20201.56001.80001.52001.69001.69003,905,000
Jul 20, 20201.59001.64001.53001.56001.56002,339,300
Jul 17, 20201.60001.68001.58001.65001.65002,679,900
Jul 16, 20201.58001.70001.53001.61001.61004,458,000
Jul 15, 20201.75001.76001.50001.55001.55007,023,300
Jul 14, 20201.96002.04001.62001.83001.830015,484,500
Jul 13, 20203.14003.30001.66001.78001.7800160,794,600
Jul 10, 20200.84000.85000.82000.85000.85002,558,900
Jul 09, 20200.85000.85000.79100.84900.8490551,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...