ECOR - electroCore, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20201.42001.42001.37001.38001.3800142,500
Jan 16, 20201.30001.41001.28001.40001.4000232,500
Jan 15, 20201.19001.28001.15001.27001.2700160,300
Jan 14, 20201.17001.23001.15001.19001.1900159,100
Jan 13, 20201.46001.46001.08001.20001.2000669,100
Jan 10, 20201.38001.44001.35001.39001.390081,900
Jan 09, 20201.34001.42001.26001.37001.3700287,700
Jan 08, 20201.50001.51001.35001.39001.3900141,700
Jan 07, 20201.50001.57001.46001.49001.4900109,300
Jan 06, 20201.57001.60001.50001.51001.5100178,300
Jan 03, 20201.51001.64001.45001.62001.6200113,900
Jan 02, 20201.60001.64201.45301.53001.5300101,900
Dec 31, 20191.49001.60001.42001.59001.5900289,300
Dec 30, 20191.29001.49001.28001.48001.4800272,000
Dec 27, 20191.34001.37901.24001.31001.3100245,000
Dec 26, 20191.36001.43001.31001.33001.3300161,100
Dec 24, 20191.40001.40001.32001.39001.3900101,400
Dec 23, 20191.34001.38001.29001.36001.3600349,800
Dec 20, 20191.29001.32001.16001.23001.2300267,900
Dec 19, 20191.28001.31001.22001.29001.2900225,000
Dec 18, 20191.24001.34001.21001.28501.2850219,700
Dec 17, 20191.49001.51101.26001.31001.3100485,300
Dec 16, 20191.56001.59001.45001.50001.5000118,600
Dec 13, 20191.60001.60001.50001.56001.560057,300
Dec 12, 20191.52001.64001.52001.59001.590091,400
Dec 11, 20191.57001.57001.46001.55501.5550118,400
Dec 10, 20191.78001.81001.54001.57001.5700121,900
Dec 09, 20191.63001.80001.62001.76001.760099,100
Dec 06, 20191.64001.71001.42001.65001.6500118,000
Dec 05, 20191.78001.80001.60001.62001.6200253,200
Dec 04, 20191.56001.90001.50001.72001.7200458,000
Dec 03, 20191.65001.69801.48001.53001.5300169,100
Dec 02, 20191.52001.53001.44001.50001.5000153,300
Nov 29, 20191.50001.56001.45001.51001.510067,700
Nov 27, 20191.51001.55001.47001.48001.480074,400
Nov 26, 20191.53001.55001.47001.48001.480065,100
Nov 25, 20191.53001.58001.47001.55001.5500102,400
Nov 22, 20191.51001.59301.41001.52001.5200259,200
Nov 21, 20191.50001.57001.46001.52001.520059,400
Nov 20, 20191.57001.70001.48001.51001.5100191,000
Nov 19, 20191.40001.56001.37001.56001.5600209,500
Nov 18, 20191.53001.58001.31001.37001.3700252,100
Nov 15, 20191.50001.66001.50001.58001.5800185,600
Nov 14, 20191.47001.52001.30001.48001.4800337,700
Nov 13, 20191.84001.95001.81001.85001.8500154,000
Nov 12, 20191.61001.88701.60001.82001.8200169,300
Nov 11, 20191.63001.69001.60001.64001.640049,100
Nov 08, 20191.54001.73001.53001.63001.630076,500
Nov 07, 20191.51001.59001.46001.55001.550069,700
Nov 06, 20191.52001.60001.51001.51501.515046,800
Nov 05, 20191.67001.69001.49001.50501.5050189,100
Nov 04, 20191.54001.71501.54001.69001.6900110,500
Nov 01, 20191.56001.65001.48001.55001.5500153,200
Oct 31, 20191.45001.64001.42001.58001.5800195,200
Oct 30, 20191.68001.71001.37001.46001.4600421,700
Oct 29, 20191.90001.90001.65001.69001.6900122,700
Oct 28, 20191.86001.93001.76001.81001.8100117,200
Oct 25, 20191.86001.95001.85001.85001.850089,000
Oct 24, 20192.05002.05001.85001.86001.8600168,900
Oct 23, 20191.97002.08001.90002.06002.0600113,500
Oct 22, 20191.88001.99001.88001.97001.970081,900
Oct 21, 20191.92001.95001.88001.91001.910085,200
Oct 18, 20191.99002.05401.87001.88001.8800117,700
Oct 17, 20191.89002.07001.81001.96001.9600191,900
Oct 16, 20191.87001.93501.83001.88001.880079,100
Oct 15, 20191.93002.02101.72001.89001.8900239,000
Oct 14, 20192.00002.15001.92001.97001.9700187,500
Oct 11, 20192.43002.68001.93002.07002.0700264,200
Oct 10, 20192.62002.64602.35002.42002.420088,400
Oct 09, 20192.39002.75002.39002.62002.6200165,900
Oct 08, 20192.47002.55002.26002.37002.3700199,800
Oct 07, 20192.66002.88002.44002.56002.5600366,300
Oct 04, 20192.06003.11102.06002.67002.67001,241,600
Oct 03, 20192.00002.00001.83001.98001.980078,400
Oct 02, 20191.85002.06001.80002.00002.0000219,000
Oct 01, 20192.15002.19001.80001.86001.8600240,400
Sep 30, 20192.13002.21002.03002.19002.1900152,500
Sep 27, 20192.43002.43002.11002.17502.1750284,700
Sep 26, 20192.60002.90002.43002.48002.4800330,600
Sep 25, 20193.11003.19202.51002.57002.5700566,200
Sep 24, 20194.13004.29002.70003.36003.3600643,000
Sep 23, 20195.02005.02004.00004.18004.1800462,300
Sep 20, 20194.95005.24004.40005.00005.0000785,200
Sep 19, 20194.86005.64004.67504.96004.9600925,000
Sep 18, 20194.11004.90003.98004.75004.7500456,200
Sep 17, 20193.91004.14003.78004.05004.0500168,300
Sep 16, 20193.70004.00003.57003.89003.8900265,100
Sep 13, 20193.56003.80003.35003.75003.7500210,800
Sep 12, 20193.50003.65003.31003.61003.6100208,200
Sep 11, 20193.35003.51003.00003.48003.4800241,300
Sep 10, 20192.90003.50002.75003.27003.2700228,700
Sep 09, 20192.85002.95002.60002.89002.8900163,400
Sep 06, 20192.55002.99002.45002.89002.8900318,400
Sep 05, 20192.30002.58002.10002.55002.5500307,000
Sep 04, 20191.96002.24801.90002.22002.2200177,400
Sep 03, 20191.91001.97001.77001.94001.940082,000
Aug 30, 20191.89001.99001.87001.91001.910098,200
Aug 29, 20191.70001.96001.65001.87001.8700176,800
Aug 28, 20191.56001.73001.54001.70001.700043,000
Aug 27, 20191.72001.72001.53001.57001.570078,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...