NasdaqCM - Delayed Quote USD

electroCore, Inc. (ECOR)

5.09
-0.28
(-5.21%)
At close: June 13 at 4:00:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20255.325.495.075.095.0967,100
Jun 12, 20255.605.695.375.375.3735,800
Jun 11, 20255.815.815.545.665.6653,300
Jun 10, 20255.665.795.455.755.7561,100
Jun 9, 20255.775.805.505.585.5880,800
Jun 6, 20255.395.735.395.735.73120,700
Jun 5, 20255.335.655.265.365.36116,400
Jun 4, 20255.175.405.065.335.3354,700
Jun 3, 20255.035.305.035.185.1870,100
Jun 2, 20255.005.224.875.015.01108,000
May 30, 20254.875.124.775.005.0068,400
May 29, 20255.195.194.834.904.90106,200
May 28, 20254.905.494.895.005.00135,000
May 27, 20255.055.104.864.914.91129,600
May 23, 20255.015.354.894.974.9777,300
May 22, 20255.085.174.835.025.02111,600
May 21, 20255.255.334.904.924.9279,100
May 20, 20255.355.725.265.315.3188,500
May 19, 20255.255.435.105.305.30102,600
May 16, 20254.975.874.915.405.40478,500
May 15, 20254.545.064.514.954.9598,500
May 14, 20254.894.954.474.614.61151,900
May 13, 20254.805.204.634.724.72207,000
May 12, 20254.794.994.504.824.82345,600
May 9, 20255.195.254.634.654.65237,700
May 8, 20255.805.805.055.195.19489,600
May 7, 20256.976.976.586.816.81101,200
May 6, 20256.797.146.406.976.97141,300
May 5, 20256.817.026.016.796.79133,700
May 2, 20257.758.566.736.856.85342,300
May 1, 20257.407.707.117.577.5759,800
Apr 30, 20257.207.496.937.367.3643,300
Apr 29, 20257.387.637.027.127.1246,000
Apr 28, 20257.587.706.787.387.3895,900
Apr 25, 20257.467.727.307.577.57117,200
Apr 24, 20256.697.696.597.557.55116,800
Apr 23, 20256.706.996.346.596.59125,000
Apr 22, 20256.496.786.236.556.5577,700
Apr 21, 20256.027.076.026.516.51184,300
Apr 17, 20255.936.135.776.026.0255,400
Apr 16, 20256.246.445.775.985.9867,400
Apr 15, 20255.886.475.576.216.2199,200
Apr 14, 20255.655.895.515.885.8853,500
Apr 11, 20255.485.795.205.575.57103,200
Apr 10, 20255.695.695.325.525.5251,900
Apr 9, 20255.135.955.085.815.81133,000
Apr 8, 20256.036.355.025.185.18132,900
Apr 7, 20255.286.365.095.685.68129,300
Apr 4, 20255.655.865.235.665.66126,900
Apr 3, 20256.016.335.855.875.87127,600
Apr 2, 20256.116.746.116.626.62143,100
Apr 1, 20256.666.806.046.196.19174,800
Mar 31, 20256.577.056.326.696.69171,600
Mar 28, 20256.826.936.336.456.45171,700
Mar 27, 20257.157.156.676.816.81158,700
Mar 26, 20257.107.336.577.167.16229,000
Mar 25, 20257.447.627.107.247.24119,400
Mar 24, 20258.008.257.337.437.43243,500
Mar 21, 20258.008.197.958.008.00114,000
Mar 20, 20257.968.507.968.038.03108,300
Mar 19, 20258.318.537.988.018.0198,900
Mar 18, 20258.588.857.988.388.38244,400
Mar 17, 20258.589.227.838.268.26435,900
Mar 14, 20259.589.948.508.568.56284,000
Mar 13, 202511.7311.739.309.559.55817,200
Mar 12, 202513.5614.0012.6013.0013.00202,100
Mar 11, 202513.0413.3112.8013.1813.18138,800
Mar 10, 202513.8814.0112.5112.8612.86166,800
Mar 7, 202514.3714.6113.5514.1014.10217,400
Mar 6, 202515.3015.6814.3414.4814.48131,100
Mar 5, 202515.0115.6714.9515.3115.31136,000
Mar 4, 202514.4515.5513.8014.9314.93206,500
Mar 3, 202516.1716.1814.3214.7114.71216,600
Feb 28, 202515.5215.9713.9015.2215.22294,600
Feb 27, 202515.8016.7815.3115.5215.52144,900
Feb 26, 202515.9716.0815.3015.5015.5081,800
Feb 25, 202517.1417.2514.7315.5115.51336,400
Feb 24, 202517.7118.4117.1017.2217.22104,800
Feb 21, 202518.9119.4917.0517.6717.67208,900
Feb 20, 202519.4019.4318.2818.9918.99168,400
Feb 19, 202518.5019.4318.1419.3719.37127,300
Feb 18, 202517.4119.2217.4117.9917.99239,800
Feb 14, 202517.1817.8016.8817.4117.4153,700
Feb 13, 202516.6317.6916.5717.1717.1785,900
Feb 12, 202516.2516.8815.8316.6316.6353,100
Feb 11, 202517.0117.0916.2516.2616.2659,800
Feb 10, 202516.6017.7916.6017.0417.0498,400
Feb 7, 202516.0016.8015.8816.5916.5990,200
Feb 6, 202515.7716.2515.3115.9715.9793,600
Feb 5, 202516.3516.7415.6516.0016.0055,300
Feb 4, 202516.0016.6915.8416.4116.4140,700
Feb 3, 202515.8316.2015.1516.1116.11114,700
Jan 31, 202515.6416.9515.5016.7216.7290,300
Jan 30, 202515.6416.1715.2415.7115.7162,000
Jan 29, 202516.0316.2015.4515.5815.5859,600
Jan 28, 202516.5016.9615.8616.1616.1666,700
Jan 27, 202516.5017.1615.1116.4916.49194,100
Jan 24, 202515.9517.3515.8117.0117.01130,300
Jan 23, 202516.0816.2415.5015.8415.8474,900
Jan 22, 202516.0816.6715.8516.1116.1182,100
Jan 21, 202515.9016.2415.3515.9115.91108,200
Jan 17, 202515.5816.0014.0415.9015.90200,700
Jan 16, 202515.6716.1215.5415.7015.7058,500
Jan 15, 202515.8516.0015.5015.7015.7058,000
Jan 14, 202515.6616.4215.5815.6015.6068,200
Jan 13, 202516.1916.6915.0115.4415.44133,900
Jan 10, 202516.9216.9215.6616.5416.5483,500
Jan 8, 202517.1817.6316.6316.9016.9051,900
Jan 7, 202517.8018.2716.6617.0517.05105,900
Jan 6, 202517.4518.6717.4017.9917.99174,000
Jan 3, 202516.9717.3616.5917.3617.3687,500
Jan 2, 202516.3117.2515.6116.7716.7787,200
Dec 31, 202416.8017.0416.0516.2116.2190,800
Dec 30, 202416.4017.6416.0016.9816.98124,600
Dec 27, 202416.6316.7515.7016.4616.46115,800
Dec 26, 202416.0716.9915.4516.7616.76112,600
Dec 24, 202417.7817.8915.6016.2616.26114,100
Dec 23, 202415.5017.8915.2517.5217.52212,000
Dec 20, 202414.4016.2014.2715.2715.27198,700
Dec 19, 202416.0016.8914.1114.5214.52284,700
Dec 18, 202414.7317.8414.6415.4715.47533,200
Dec 17, 202414.2414.3113.8113.9313.9356,000
Dec 16, 202413.6114.8713.2714.2814.2872,800
Dec 13, 202413.4814.0413.2213.6113.6165,100
Dec 12, 202414.3114.7913.4013.4013.40131,600
Dec 11, 202413.2715.2513.1314.5014.50181,000
Dec 10, 202413.0814.5012.0013.2613.26278,700
Dec 9, 202411.8913.5011.8913.0813.08129,600
Dec 6, 202411.0712.1811.0011.8911.89137,400
Dec 5, 202411.4411.7411.0611.0811.0848,500
Dec 4, 202411.0311.9511.0111.5111.5163,200
Dec 3, 202411.2011.7211.0111.0711.0741,300
Dec 2, 202412.0712.0710.6111.3511.35135,500
Nov 29, 202412.4012.4911.6812.2012.2062,500
Nov 27, 202411.5012.3111.1112.2512.2576,500
Nov 26, 202411.3811.9811.0611.4611.4653,700
Nov 25, 202411.2111.8910.6611.3511.35104,300
Nov 22, 202410.0011.5010.0011.2111.21110,300
Nov 21, 20249.9310.429.789.929.9265,500
Nov 20, 202410.2010.459.609.949.9483,100
Nov 19, 20249.7510.749.7510.0910.0973,700
Nov 18, 202411.1611.519.619.659.65262,200
Nov 15, 202413.7013.9310.7610.9410.94199,200
Nov 14, 202411.7513.8710.4013.6013.60288,900
Nov 13, 202412.6714.2012.6713.4013.40314,500
Nov 12, 202413.3313.3612.3012.4312.43129,700
Nov 11, 202413.5313.6513.0013.3413.34106,300
Nov 8, 202412.7013.6812.7013.4913.49112,900
Nov 7, 202412.2712.7312.1012.7312.7383,100
Nov 6, 202412.8313.2512.0112.0612.06137,200
Nov 5, 202412.4812.9012.2512.7612.7674,900
Nov 4, 202411.6512.8911.5912.3212.32221,900
Nov 1, 202411.5011.7511.3211.5311.53123,400
Oct 31, 202411.8911.9311.1711.4011.40103,700
Oct 30, 202411.3712.0110.9612.0112.01140,100
Oct 29, 202411.1611.5010.7811.1011.10112,000
Oct 28, 202411.5011.5710.3011.0511.05211,900
Oct 25, 202410.5211.3810.1911.3811.38182,600
Oct 24, 20249.8610.639.5110.3410.34138,000
Oct 23, 20249.999.999.359.849.84108,200
Oct 22, 20249.2510.209.259.999.99204,400
Oct 21, 20248.399.038.398.988.98147,100
Oct 18, 20247.958.097.918.048.0444,800
Oct 17, 20247.808.097.637.897.8930,300
Oct 16, 20247.918.197.758.008.0069,300
Oct 15, 20247.708.047.078.048.0441,200
Oct 14, 20247.908.047.607.837.8316,500
Oct 11, 20248.008.047.607.847.8418,400
Oct 10, 20247.748.107.727.907.9060,900
Oct 9, 20247.878.097.627.647.6456,900
Oct 8, 20247.958.077.517.877.8724,500
Oct 7, 20247.247.987.247.957.9535,900
Oct 4, 20247.397.607.327.357.3527,700
Oct 3, 20247.377.447.187.397.3928,400
Oct 2, 20247.027.327.027.257.2526,900
Oct 1, 20247.077.356.907.167.1629,700
Sep 30, 20246.857.466.767.227.2241,500
Sep 27, 20246.806.876.416.756.7537,300
Sep 26, 20246.706.806.556.666.6632,900
Sep 25, 20246.596.876.546.806.8017,000
Sep 24, 20246.436.896.436.726.7249,000
Sep 23, 20246.336.506.136.356.3547,600
Sep 20, 20246.086.465.876.466.4641,300
Sep 19, 20245.926.205.886.006.003,200
Sep 18, 20246.016.196.006.116.119,100
Sep 17, 20246.006.185.956.006.0015,800
Sep 16, 20245.866.205.866.206.2016,400
Sep 13, 20246.116.196.006.106.1018,600
Sep 12, 20246.046.105.855.855.858,700
Sep 11, 20246.036.095.916.006.008,000
Sep 10, 20246.106.116.006.006.003,100
Sep 9, 20246.146.205.806.076.0727,300
Sep 6, 20246.006.245.945.945.9447,000
Sep 5, 20245.996.185.996.006.007,900
Sep 4, 20246.066.286.036.056.0513,800
Sep 3, 20246.056.186.056.186.184,200
Aug 30, 20246.006.056.006.056.05700
Aug 29, 20246.016.056.006.006.003,600
Aug 28, 20245.936.035.876.036.039,700
Aug 27, 20245.875.935.875.935.932,500
Aug 26, 20245.975.975.865.915.917,400
Aug 23, 20245.956.055.955.975.975,900
Aug 22, 20246.036.036.006.006.002,700
Aug 21, 20246.036.106.026.076.076,300
Aug 20, 20246.066.116.066.076.071,500
Aug 19, 20246.016.196.016.156.158,600
Aug 16, 20246.156.306.006.106.108,400
Aug 15, 20245.936.205.925.995.998,800
Aug 14, 20245.906.045.875.975.974,900
Aug 13, 20246.086.085.825.895.897,900
Aug 12, 20245.826.135.826.066.0615,400
Aug 9, 20246.016.015.655.655.659,600
Aug 8, 20246.336.335.806.026.0218,800
Aug 7, 20245.776.155.556.106.1044,000
Aug 6, 20245.635.965.635.815.8111,500
Aug 5, 20245.705.785.515.755.7511,300
Aug 2, 20246.126.125.755.915.918,400
Aug 1, 20246.016.206.016.206.203,100
Jul 31, 20246.106.125.926.076.073,200
Jul 30, 20246.056.126.056.126.121,600
Jul 29, 20246.146.146.036.036.031,600
Jul 26, 20246.046.146.026.036.0316,500
Jul 25, 20246.166.166.006.026.024,000
Jul 24, 20246.116.155.916.156.155,700
Jul 23, 20246.186.306.016.016.019,800
Jul 22, 20245.936.175.936.156.151,800
Jul 19, 20246.146.145.916.006.002,300
Jul 18, 20246.206.296.126.206.207,100
Jul 17, 20246.256.306.246.246.242,300
Jul 16, 20246.286.306.116.306.302,800
Jul 15, 20246.406.496.256.286.286,700
Jul 12, 20246.316.416.216.406.4021,100
Jul 11, 20246.286.306.186.216.212,000
Jul 10, 20246.366.366.206.296.292,400
Jul 9, 20246.276.416.276.366.365,600
Jul 8, 20246.266.396.256.396.3912,400
Jul 5, 20246.336.396.166.396.393,300
Jul 3, 20246.256.326.166.256.251,600
Jul 2, 20246.296.386.296.326.321,900
Jul 1, 20246.286.436.286.436.432,900
Jun 28, 20246.356.606.076.436.4311,700
Jun 27, 20246.246.446.156.446.4411,200
Jun 26, 20246.086.326.056.326.326,800
Jun 25, 20246.266.326.156.156.158,000
Jun 24, 20246.316.356.206.226.226,800
Jun 21, 20246.006.285.916.286.2815,500
Jun 20, 20245.806.175.806.116.1129,400
Jun 18, 20246.266.285.775.775.7720,800
Jun 17, 20246.106.366.106.276.276,500
Jun 14, 20246.196.326.046.166.164,500

Related Tickers

IRIX IRIDEX Corporation
0.9401
0.00%
 
TNON Tenon Medical, Inc.
0.8801
-6.39%
 
SNWV SANUWAVE Health, Inc.
29.70
-4.16%
 
INGN Inogen, Inc.
6.25
-2.95%
 
CODX Co-Diagnostics, Inc.
0.2758
-5.22%
 
VNRX VolitionRx Limited
0.6358
+6.67%
 
CVRX CVRx, Inc.
5.86
-1.10%
 
OWLT Owlet, Inc.
7.08
+9.43%
 
ARAY Accuray Incorporated
1.2200
-2.40%
 
MYO Myomo, Inc.
2.8000
0.00%