ECOR - electroCore, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 20, 2019 3.0300 3.3400 2.8460 3.1200 3.1200 180,200
May 17, 2019 3.7500 3.7900 2.8200 3.0000 3.0000 458,300
May 16, 2019 3.7500 3.9800 3.7500 3.7900 3.7900 252,400
May 15, 2019 5.0500 5.0700 3.7200 3.7500 3.7500 595,400
May 14, 2019 5.7600 6.1600 5.3300 5.3300 5.3300 156,700
May 13, 2019 6.0100 6.0100 5.7200 5.7200 5.7200 48,500
May 10, 2019 6.1200 6.3100 5.8900 5.9700 5.9700 168,900
May 09, 2019 5.8900 6.3000 5.5500 6.1500 6.1500 405,300
May 08, 2019 6.0400 6.1200 5.7900 5.9000 5.9000 89,500
May 07, 2019 6.0500 6.1300 5.9100 5.9900 5.9900 51,300
May 06, 2019 6.2500 6.2500 6.0260 6.1200 6.1200 68,200
May 03, 2019 6.3000 6.3000 5.9500 6.2500 6.2500 143,100
May 02, 2019 6.3400 6.3400 6.1700 6.3000 6.3000 56,000
May 01, 2019 6.2400 6.4200 6.2400 6.3500 6.3500 80,300
Apr 30, 2019 6.2900 6.4450 5.9750 6.2500 6.2500 81,500
Apr 29, 2019 6.2400 6.3600 6.1000 6.2500 6.2500 125,700
Apr 26, 2019 6.3700 6.3700 6.1700 6.2200 6.2200 31,400
Apr 25, 2019 6.0800 6.3500 6.0800 6.3400 6.3400 37,300
Apr 24, 2019 6.1800 6.2800 5.9900 6.1000 6.1000 25,300
Apr 23, 2019 6.1700 6.3000 6.0470 6.1800 6.1800 29,400
Apr 22, 2019 6.4000 6.4600 5.9800 6.1400 6.1400 49,600
Apr 18, 2019 5.7700 6.4000 5.7500 6.4000 6.4000 33,300
Apr 17, 2019 6.0500 6.0500 5.6500 5.7600 5.7600 43,300
Apr 16, 2019 6.4000 6.5400 5.8300 6.0700 6.0700 187,200
Apr 15, 2019 5.7400 6.5000 5.7400 6.3500 6.3500 100,000
Apr 12, 2019 5.5200 5.7600 5.4400 5.7200 5.7200 80,000
Apr 11, 2019 5.5200 5.5300 5.4000 5.4800 5.4800 80,000
Apr 10, 2019 5.6300 5.6950 5.4500 5.5200 5.5200 58,200
Apr 09, 2019 5.5600 5.7900 5.5500 5.5800 5.5800 104,300
Apr 08, 2019 5.6500 5.7200 5.5500 5.5900 5.5900 76,400
Apr 05, 2019 5.6900 5.7450 5.5100 5.6600 5.6600 74,400
Apr 04, 2019 5.5000 5.7800 5.5000 5.6300 5.6300 88,800
Apr 03, 2019 6.2100 6.5100 5.4600 5.5100 5.5100 131,400
Apr 02, 2019 6.7400 6.7400 6.0800 6.1500 6.1500 227,300
Apr 01, 2019 7.0100 7.1800 6.5500 6.7200 6.7200 144,800
Mar 29, 2019 7.6200 7.6200 6.8800 7.0000 7.0000 190,900
Mar 28, 2019 6.8800 7.9800 6.3800 7.6300 7.6300 136,900
Mar 27, 2019 7.6900 7.6900 7.0500 7.5200 7.5200 230,900
Mar 26, 2019 8.3200 8.4300 7.3800 7.7600 7.7600 148,200
Mar 25, 2019 8.5200 8.6600 8.1200 8.2400 8.2400 313,600
Mar 22, 2019 8.9000 9.1000 8.2150 8.4000 8.4000 167,700
Mar 21, 2019 8.2600 8.9800 8.2600 8.9500 8.9500 289,200
Mar 20, 2019 8.3000 8.4900 7.8500 8.1900 8.1900 192,500
Mar 19, 2019 8.2600 8.4500 7.7200 8.3500 8.3500 226,500
Mar 18, 2019 7.6800 8.2900 7.5100 8.2700 8.2700 172,700
Mar 15, 2019 7.4300 7.7000 7.4000 7.5800 7.5800 579,400
Mar 14, 2019 7.7200 7.9300 7.0750 7.5300 7.5300 156,500
Mar 13, 2019 7.7000 7.9600 7.2800 7.6600 7.6600 241,300
Mar 12, 2019 8.1700 8.3700 7.4800 7.6500 7.6500 61,800
Mar 11, 2019 7.5640 8.1400 7.3000 8.0600 8.0600 101,200
Mar 08, 2019 8.0900 8.1900 7.2800 7.5600 7.5600 132,500
Mar 07, 2019 7.6800 8.2000 7.6100 8.1000 8.1000 83,100
Mar 06, 2019 8.1350 8.2700 7.5200 7.8300 7.8300 178,000
Mar 05, 2019 8.6600 8.7100 7.8000 8.2400 8.2400 167,800
Mar 04, 2019 9.0700 9.1000 8.3700 8.5000 8.5000 167,800
Mar 01, 2019 8.8200 9.0200 8.2900 8.9700 8.9700 84,100
Feb 28, 2019 8.8300 9.0600 8.2400 8.7400 8.7400 109,700
Feb 27, 2019 8.8800 9.2400 8.5600 8.8500 8.8500 126,400
Feb 26, 2019 9.1700 9.5800 8.5200 8.8800 8.8800 161,900
Feb 25, 2019 9.2400 9.4900 8.8900 9.0700 9.0700 166,800
Feb 22, 2019 7.7100 10.2450 7.3000 8.9700 8.9700 410,200
Feb 21, 2019 6.8800 7.7500 6.8500 7.6700 7.6700 87,700
Feb 20, 2019 6.8700 6.9000 6.4700 6.8900 6.8900 112,500
Feb 19, 2019 7.0500 7.2900 6.7500 6.8700 6.8700 39,100
Feb 15, 2019 7.2900 7.3900 6.8000 6.8700 6.8700 75,000
Feb 14, 2019 7.0000 7.5000 6.8800 7.2600 7.2600 51,300
Feb 13, 2019 6.6200 7.0600 6.5500 6.9100 6.9100 47,600
Feb 12, 2019 6.7500 6.9000 6.4000 6.7500 6.7500 26,200
Feb 11, 2019 6.7300 6.8000 6.1620 6.7600 6.7600 104,900
Feb 08, 2019 7.3600 7.4100 6.5250 6.6500 6.6500 95,300
Feb 07, 2019 7.3200 7.4900 6.9900 7.4200 7.4200 47,400
Feb 06, 2019 7.1000 7.3700 6.7600 7.3700 7.3700 90,200
Feb 05, 2019 6.8700 7.4100 6.7200 7.0600 7.0600 82,500
Feb 04, 2019 6.4600 7.0900 6.4010 6.8500 6.8500 60,500
Feb 01, 2019 6.7300 6.9300 6.5500 6.5700 6.5700 66,300
Jan 31, 2019 6.3000 6.9600 6.3000 6.6800 6.6800 183,100
Jan 30, 2019 6.1400 6.4000 6.0500 6.2900 6.2900 45,700
Jan 29, 2019 6.0700 6.2000 6.0000 6.1400 6.1400 58,600
Jan 28, 2019 5.9300 6.1900 5.8200 6.0500 6.0500 71,300
Jan 25, 2019 6.1000 6.1000 5.6000 5.9900 5.9900 69,400
Jan 24, 2019 5.8000 6.1500 5.5920 5.8900 5.8900 54,900
Jan 23, 2019 5.6600 5.8500 5.5100 5.8400 5.8400 36,600
Jan 22, 2019 5.2200 5.7700 5.2200 5.6200 5.6200 102,400
Jan 18, 2019 5.0200 5.3600 4.8050 5.2200 5.2200 84,800
Jan 17, 2019 4.8700 5.0400 4.6800 4.9500 4.9500 105,000
Jan 16, 2019 4.8900 5.0250 4.8100 4.8400 4.8400 70,000
Jan 15, 2019 5.1000 5.1290 4.7000 4.9000 4.9000 168,500
Jan 14, 2019 5.3900 5.5400 4.8200 5.0500 5.0500 121,500
Jan 11, 2019 5.7600 5.9600 5.3000 5.3800 5.3800 164,300
Jan 10, 2019 5.6000 6.0400 5.2700 5.8400 5.8400 331,700
Jan 09, 2019 5.9100 5.9900 5.2800 5.6100 5.6100 473,700
Jan 08, 2019 7.2100 7.2300 5.8300 5.8900 5.8900 379,900
Jan 07, 2019 8.3600 8.4180 7.2400 7.2800 7.2800 362,500
Jan 04, 2019 7.7000 8.6500 7.6500 8.3600 8.3600 204,600
Jan 03, 2019 7.1300 7.6400 6.6000 7.6000 7.6000 233,800
Jan 02, 2019 6.1600 7.2500 6.0300 7.1100 7.1100 227,900
Dec 31, 2018 5.7500 6.3800 5.7500 6.2600 6.2600 141,900
Dec 28, 2018 5.6300 5.8700 5.4100 5.6900 5.6900 77,100
Dec 27, 2018 5.7140 5.7140 5.5200 5.6300 5.6300 23,400
Dec 26, 2018 5.6300 6.2140 5.5000 5.7200 5.7200 107,000
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...