ECOR - electroCore, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Mar 19, 2019 8.26 8.40 7.88 8.35 8.35 189,988
Mar 18, 2019 7.68 8.29 7.51 8.27 8.27 172,700
Mar 15, 2019 7.43 7.70 7.40 7.58 7.58 579,400
Mar 14, 2019 7.72 7.93 7.07 7.53 7.53 156,500
Mar 13, 2019 7.70 7.96 7.28 7.66 7.66 241,300
Mar 12, 2019 8.17 8.37 7.48 7.65 7.65 61,800
Mar 11, 2019 7.56 8.14 7.30 8.06 8.06 101,200
Mar 08, 2019 8.09 8.19 7.28 7.56 7.56 132,500
Mar 07, 2019 7.68 8.20 7.61 8.10 8.10 83,100
Mar 06, 2019 8.14 8.27 7.52 7.83 7.83 178,000
Mar 05, 2019 8.66 8.71 7.80 8.24 8.24 167,800
Mar 04, 2019 9.07 9.10 8.37 8.50 8.50 167,800
Mar 01, 2019 8.82 9.02 8.29 8.97 8.97 84,100
Feb 28, 2019 8.83 9.06 8.24 8.74 8.74 109,700
Feb 27, 2019 8.88 9.24 8.56 8.85 8.85 126,400
Feb 26, 2019 9.17 9.58 8.52 8.88 8.88 161,900
Feb 25, 2019 9.24 9.49 8.89 9.07 9.07 166,800
Feb 22, 2019 7.71 10.24 7.30 8.97 8.97 410,200
Feb 21, 2019 6.88 7.75 6.85 7.67 7.67 87,700
Feb 20, 2019 6.87 6.90 6.47 6.89 6.89 112,500
Feb 19, 2019 7.05 7.29 6.75 6.87 6.87 39,100
Feb 15, 2019 7.29 7.39 6.80 6.87 6.87 75,000
Feb 14, 2019 7.00 7.50 6.88 7.26 7.26 51,300
Feb 13, 2019 6.62 7.06 6.55 6.91 6.91 47,600
Feb 12, 2019 6.75 6.90 6.40 6.75 6.75 26,200
Feb 11, 2019 6.73 6.80 6.16 6.76 6.76 104,900
Feb 08, 2019 7.36 7.41 6.53 6.65 6.65 95,300
Feb 07, 2019 7.32 7.49 6.99 7.42 7.42 47,400
Feb 06, 2019 7.10 7.37 6.76 7.37 7.37 90,200
Feb 05, 2019 6.87 7.41 6.72 7.06 7.06 82,500
Feb 04, 2019 6.46 7.09 6.40 6.85 6.85 60,500
Feb 01, 2019 6.73 6.93 6.55 6.57 6.57 66,300
Jan 31, 2019 6.30 6.96 6.30 6.68 6.68 183,100
Jan 30, 2019 6.14 6.40 6.05 6.29 6.29 45,700
Jan 29, 2019 6.07 6.20 6.00 6.14 6.14 58,600
Jan 28, 2019 5.93 6.19 5.82 6.05 6.05 71,300
Jan 25, 2019 6.10 6.10 5.60 5.99 5.99 69,400
Jan 24, 2019 5.80 6.15 5.59 5.89 5.89 54,900
Jan 23, 2019 5.66 5.85 5.51 5.84 5.84 36,600
Jan 22, 2019 5.22 5.77 5.22 5.62 5.62 102,400
Jan 18, 2019 5.02 5.36 4.80 5.22 5.22 84,800
Jan 17, 2019 4.87 5.04 4.68 4.95 4.95 105,000
Jan 16, 2019 4.89 5.03 4.81 4.84 4.84 70,000
Jan 15, 2019 5.10 5.13 4.70 4.90 4.90 168,500
Jan 14, 2019 5.39 5.54 4.82 5.05 5.05 121,500
Jan 11, 2019 5.76 5.96 5.30 5.38 5.38 164,300
Jan 10, 2019 5.60 6.04 5.27 5.84 5.84 331,700
Jan 09, 2019 5.91 5.99 5.28 5.61 5.61 473,700
Jan 08, 2019 7.21 7.23 5.83 5.89 5.89 379,900
Jan 07, 2019 8.36 8.42 7.24 7.28 7.28 362,500
Jan 04, 2019 7.70 8.65 7.65 8.36 8.36 204,600
Jan 03, 2019 7.13 7.64 6.60 7.60 7.60 233,800
Jan 02, 2019 6.16 7.25 6.03 7.11 7.11 227,900
Dec 31, 2018 5.75 6.38 5.75 6.26 6.26 141,900
Dec 28, 2018 5.63 5.87 5.41 5.69 5.69 77,100
Dec 27, 2018 5.71 5.71 5.52 5.63 5.63 23,400
Dec 26, 2018 5.63 6.21 5.50 5.72 5.72 107,000
Dec 24, 2018 5.87 6.02 5.50 5.57 5.57 52,000
Dec 21, 2018 5.95 6.29 5.01 5.88 5.88 295,200
Dec 20, 2018 5.82 6.71 5.56 5.94 5.94 249,300
Dec 19, 2018 4.75 5.77 4.75 5.70 5.70 95,800
Dec 18, 2018 5.37 5.37 4.64 4.76 4.76 109,400
Dec 17, 2018 4.50 5.04 4.16 4.96 4.96 234,700
Dec 14, 2018 4.53 4.80 4.21 4.21 4.21 260,300
Dec 13, 2018 4.94 5.05 4.56 4.60 4.60 107,600
Dec 12, 2018 5.00 5.82 4.78 4.90 4.90 87,800
Dec 11, 2018 5.37 5.53 4.79 4.91 4.91 89,000
Dec 10, 2018 5.30 5.76 5.29 5.30 5.30 24,500
Dec 07, 2018 6.37 6.41 5.26 5.30 5.30 94,000
Dec 06, 2018 6.54 6.57 6.32 6.35 6.35 63,600
Dec 04, 2018 6.84 6.84 6.40 6.57 6.57 62,300
Dec 03, 2018 6.70 7.13 6.53 6.80 6.80 66,400
Nov 30, 2018 6.97 7.26 6.53 6.66 6.66 45,700
Nov 29, 2018 6.84 7.30 6.50 6.93 6.93 60,200
Nov 28, 2018 6.75 7.22 6.69 6.84 6.84 97,500
Nov 27, 2018 6.03 6.47 6.02 6.39 6.39 66,200
Nov 26, 2018 6.47 6.47 5.65 6.10 6.10 66,700
Nov 23, 2018 6.10 6.57 6.10 6.41 6.41 19,200
Nov 21, 2018 6.10 6.47 6.09 6.19 6.19 33,700
Nov 20, 2018 6.39 6.79 5.40 5.96 5.96 183,200
Nov 19, 2018 6.77 6.77 6.38 6.40 6.40 61,700
Nov 16, 2018 6.92 7.31 6.24 6.77 6.77 102,100
Nov 15, 2018 7.00 7.78 6.80 6.90 6.90 98,100
Nov 14, 2018 7.41 7.99 6.39 6.88 6.88 117,800
Nov 13, 2018 8.46 8.46 7.00 7.07 7.07 259,200
Nov 12, 2018 9.48 9.48 8.16 8.32 8.32 109,200
Nov 09, 2018 9.09 9.83 9.09 9.40 9.40 49,900
Nov 08, 2018 9.70 9.90 8.78 9.36 9.36 75,500
Nov 07, 2018 10.12 10.58 9.61 9.70 9.70 141,900
Nov 06, 2018 10.10 10.67 9.75 10.03 10.03 84,700
Nov 05, 2018 10.43 11.21 10.05 10.13 10.13 38,600
Nov 02, 2018 10.35 10.82 10.35 10.41 10.41 34,900
Nov 01, 2018 10.09 11.04 10.00 10.30 10.30 73,000
Oct 31, 2018 10.17 10.32 9.64 10.03 10.03 51,400
Oct 30, 2018 10.27 10.52 10.00 10.07 10.07 40,700
Oct 29, 2018 10.91 11.49 10.10 10.34 10.34 69,200
Oct 26, 2018 11.01 11.44 10.76 10.77 10.77 101,900
Oct 25, 2018 11.50 11.88 10.60 11.08 11.08 137,200
Oct 24, 2018 11.71 12.02 11.51 11.51 11.51 11,200
Oct 23, 2018 11.49 12.23 10.61 11.68 11.68 11,000
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...