ECOR - electroCore, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 15, 2019 1.6500 1.7000 1.5500 1.6100 1.6100 87,900
Jul 12, 2019 1.6900 1.7090 1.6000 1.6200 1.6200 101,800
Jul 11, 2019 1.6600 1.6900 1.5380 1.6900 1.6900 213,700
Jul 10, 2019 1.7300 1.7600 1.6600 1.6700 1.6700 80,800
Jul 09, 2019 1.7700 1.7900 1.7000 1.7100 1.7100 75,000
Jul 08, 2019 1.7900 1.8610 1.7000 1.7700 1.7700 185,300
Jul 05, 2019 1.8200 1.9500 1.7600 1.7900 1.7900 85,800
Jul 03, 2019 2.0300 2.1400 1.8200 1.8500 1.8500 91,500
Jul 02, 2019 1.9800 2.0600 1.9500 2.0200 2.0200 143,800
Jul 01, 2019 2.0300 2.0600 1.9500 1.9700 1.9700 146,300
Jun 28, 2019 1.8300 2.0000 1.8100 2.0000 2.0000 663,600
Jun 27, 2019 1.7900 1.8900 1.7500 1.8400 1.8400 102,600
Jun 26, 2019 1.7500 1.8700 1.7200 1.7800 1.7800 180,500
Jun 25, 2019 1.8500 1.8790 1.7190 1.7300 1.7300 337,600
Jun 24, 2019 2.1300 2.1500 1.8100 1.8800 1.8800 427,800
Jun 21, 2019 1.9700 2.1690 1.8810 2.1200 2.1200 410,300
Jun 20, 2019 1.9600 2.0400 1.9000 1.9900 1.9900 372,400
Jun 19, 2019 1.8400 1.9900 1.8300 1.9400 1.9400 108,700
Jun 18, 2019 1.9900 2.0200 1.8200 1.8200 1.8200 195,400
Jun 17, 2019 1.9600 2.0800 1.9300 1.9800 1.9800 115,600
Jun 14, 2019 2.1700 2.1780 1.9500 1.9600 1.9600 243,100
Jun 13, 2019 1.7300 2.2000 1.7300 2.1800 2.1800 475,500
Jun 12, 2019 1.8800 1.8800 1.6600 1.7200 1.7200 180,300
Jun 11, 2019 1.9900 1.9900 1.7000 1.8500 1.8500 299,200
Jun 10, 2019 2.3700 2.3800 1.9500 2.0000 2.0000 568,800
Jun 07, 2019 1.7100 2.3000 1.6700 2.2400 2.2400 830,800
Jun 06, 2019 1.8200 1.8200 1.6200 1.6550 1.6550 238,500
Jun 05, 2019 1.7300 1.7700 1.4900 1.6900 1.6900 432,500
Jun 04, 2019 1.6600 1.8350 1.5550 1.6800 1.6800 587,100
Jun 03, 2019 1.7100 1.7220 1.5050 1.6500 1.6500 326,900
May 31, 2019 1.8900 1.8900 1.5300 1.7100 1.7100 513,000
May 30, 2019 2.3600 2.3700 1.7700 1.9500 1.9500 787,500
May 29, 2019 2.1800 2.2050 2.0050 2.0600 2.0600 349,100
May 28, 2019 2.5500 2.6100 2.1800 2.1900 2.1900 303,500
May 24, 2019 2.6600 2.7570 2.4600 2.5300 2.5300 199,200
May 23, 2019 2.7600 2.8000 2.5500 2.6500 2.6500 125,800
May 22, 2019 3.1100 3.1800 2.6600 2.7000 2.7000 186,300
May 21, 2019 3.1100 3.1900 2.9400 3.1300 3.1300 78,500
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
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...