ECOR - electroCore, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 13, 2019 3.5600 3.8000 3.3500 3.7500 3.7500 210,800
Sep 12, 2019 3.5000 3.6500 3.3100 3.6100 3.6100 208,200
Sep 11, 2019 3.3500 3.5100 3.0000 3.4800 3.4800 241,300
Sep 10, 2019 2.9000 3.5000 2.7500 3.2700 3.2700 228,700
Sep 09, 2019 2.8500 2.9500 2.6000 2.8900 2.8900 163,400
Sep 06, 2019 2.5500 2.9900 2.4500 2.8900 2.8900 318,400
Sep 05, 2019 2.3000 2.5800 2.1000 2.5500 2.5500 307,000
Sep 04, 2019 1.9600 2.2480 1.9000 2.2200 2.2200 177,400
Sep 03, 2019 1.9100 1.9700 1.7700 1.9400 1.9400 82,000
Aug 30, 2019 1.8900 1.9900 1.8700 1.9100 1.9100 98,200
Aug 29, 2019 1.7000 1.9600 1.6500 1.8700 1.8700 176,800
Aug 28, 2019 1.5600 1.7300 1.5400 1.7000 1.7000 43,000
Aug 27, 2019 1.7200 1.7200 1.5300 1.5700 1.5700 78,400
Aug 26, 2019 1.5900 1.7800 1.5900 1.7100 1.7100 88,200
Aug 23, 2019 1.7500 1.7500 1.5300 1.5700 1.5700 124,500
Aug 22, 2019 1.8900 1.8900 1.6900 1.7700 1.7700 55,100
Aug 21, 2019 1.7100 1.8800 1.7100 1.8200 1.8200 211,000
Aug 20, 2019 1.7400 1.7620 1.6500 1.6950 1.6950 91,900
Aug 19, 2019 1.6400 1.8200 1.6100 1.6900 1.6900 149,700
Aug 16, 2019 1.5100 1.6700 1.4800 1.6400 1.6400 169,000
Aug 15, 2019 1.3700 1.6600 1.3700 1.5100 1.5100 161,600
Aug 14, 2019 1.5200 1.5200 1.2660 1.3900 1.3900 158,400
Aug 13, 2019 1.4100 1.6200 1.4100 1.5600 1.5600 78,700
Aug 12, 2019 1.4370 1.6400 1.4300 1.5600 1.5600 100,300
Aug 09, 2019 1.4700 1.5400 1.4300 1.5000 1.5000 55,100
Aug 08, 2019 1.4400 1.5000 1.3900 1.4600 1.4600 51,100
Aug 07, 2019 1.2900 1.4200 1.2500 1.3700 1.3700 54,900
Aug 06, 2019 1.2900 1.3600 1.2500 1.3200 1.3200 45,000
Aug 05, 2019 1.2500 1.3400 1.2500 1.2900 1.2900 27,600
Aug 02, 2019 1.3000 1.4000 1.2800 1.2850 1.2850 104,500
Aug 01, 2019 1.4100 1.4950 1.2500 1.2600 1.2600 61,900
Jul 31, 2019 1.4600 1.5400 1.3900 1.4100 1.4100 36,700
Jul 30, 2019 1.3900 1.5200 1.3900 1.4400 1.4400 84,400
Jul 29, 2019 1.3900 1.4500 1.3900 1.4000 1.4000 40,700
Jul 26, 2019 1.3700 1.4500 1.3420 1.4000 1.4000 54,300
Jul 25, 2019 1.5200 1.5300 1.3200 1.3600 1.3600 122,400
Jul 24, 2019 1.5300 1.6100 1.3600 1.5000 1.5000 174,000
Jul 23, 2019 1.2600 1.8560 1.2300 1.5400 1.5400 1,027,800
Jul 22, 2019 1.2800 1.2800 1.2500 1.2500 1.2500 133,300
Jul 19, 2019 1.2700 1.3730 1.2500 1.2500 1.2500 79,400
Jul 18, 2019 1.3900 1.4000 1.2600 1.3000 1.3000 139,800
Jul 17, 2019 1.4300 1.4930 1.3900 1.3900 1.3900 55,900
Jul 16, 2019 1.5800 1.5900 1.3500 1.4000 1.4000 254,400
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
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...