NasdaqCM - Nasdaq Real Time Price USD

electroCore, Inc. (ECOR)

Compare
15.70
+0.10
+(0.64%)
At close: January 15 at 4:00:01 PM EST
15.70
0.00
(0.00%)
After hours: January 15 at 4:46:27 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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
Jun 13, 20246.426.446.346.346.345,500
Jun 12, 20246.596.606.426.516.514,300
Jun 11, 20246.496.666.426.606.603,000
Jun 10, 20246.436.436.436.436.431,400
Jun 7, 20246.436.686.436.556.553,100
Jun 6, 20246.716.726.446.666.6611,000
Jun 5, 20246.556.636.506.636.633,200
Jun 4, 20246.136.556.086.456.456,000
Jun 3, 20246.356.506.056.316.3112,100
May 31, 20246.336.756.336.436.433,000
May 30, 20246.676.826.506.566.566,400
May 29, 20246.826.936.366.516.514,900
May 28, 20246.856.996.406.806.8010,100
May 24, 20246.806.876.626.846.844,200
May 23, 20246.887.006.886.916.911,400
May 22, 20246.807.026.807.007.008,300
May 21, 20246.906.986.816.826.827,600
May 20, 20246.927.086.926.996.998,900
May 17, 20247.167.327.007.007.0010,400
May 16, 20247.407.407.067.347.348,400
May 15, 20247.477.497.157.407.4014,900
May 14, 20247.207.807.207.507.5029,000
May 13, 20246.847.256.807.257.259,900
May 10, 20246.817.296.806.846.8432,300
May 9, 20247.347.346.816.856.8517,300
May 8, 20246.937.506.937.247.2433,300
May 7, 20247.247.366.997.027.0251,400
May 6, 20246.147.176.087.007.0031,100
May 3, 20246.356.456.146.326.326,400
May 2, 20246.156.406.126.126.121,600
May 1, 20246.346.576.046.046.0410,000
Apr 30, 20245.906.355.806.246.245,600
Apr 29, 20245.756.095.705.705.705,000
Apr 26, 20245.656.025.615.765.7617,000
Apr 25, 20245.585.835.435.655.6512,600
Apr 24, 20245.755.825.585.585.584,900
Apr 23, 20245.626.115.625.665.667,300
Apr 22, 20245.635.985.625.625.626,700
Apr 19, 20245.766.345.655.655.657,400
Apr 18, 20245.925.925.635.645.645,700
Apr 17, 20245.565.745.325.595.5913,900
Apr 16, 20245.675.865.515.515.5112,600
Apr 15, 20245.525.865.525.675.675,200
Apr 12, 20245.855.925.715.745.743,300
Apr 11, 20245.805.995.485.995.9912,800
Apr 10, 20245.976.145.815.835.835,600
Apr 9, 20246.006.265.856.016.0110,400
Apr 8, 20246.066.225.785.855.8515,300
Apr 5, 20246.206.236.026.026.027,800
Apr 4, 20246.276.536.146.356.356,000
Apr 3, 20246.006.776.006.366.3623,400
Apr 2, 20246.026.025.525.895.8911,200
Apr 1, 20246.166.206.056.126.124,700
Mar 28, 20245.866.345.866.176.177,500
Mar 27, 20246.046.225.775.875.8733,900
Mar 26, 20246.076.196.076.166.165,700
Mar 25, 20246.266.356.026.096.099,900
Mar 22, 20246.306.456.176.266.2612,600
Mar 21, 20246.296.506.186.406.4010,200
Mar 20, 20246.956.956.326.376.375,900
Mar 19, 20246.876.976.696.936.9312,300
Mar 18, 20246.687.006.647.007.009,800
Mar 15, 20246.186.646.016.646.6417,600
Mar 14, 20246.216.505.976.096.0916,100
Mar 13, 20246.206.456.206.456.4517,000
Mar 12, 20246.596.595.976.216.2121,200
Mar 11, 20246.676.756.576.616.614,400
Mar 8, 20246.666.826.666.816.813,700
Mar 7, 20246.616.816.526.816.815,900
Mar 6, 20246.646.926.636.666.6613,100
Mar 5, 20246.716.856.456.636.639,600
Mar 4, 20246.766.996.756.756.7510,500
Mar 1, 20246.967.026.756.756.755,200
Feb 29, 20247.107.156.926.936.935,000
Feb 28, 20246.707.146.706.926.9212,900
Feb 27, 20246.716.946.706.706.707,900
Feb 26, 20246.857.056.726.726.7210,000
Feb 23, 20246.927.006.856.886.887,500
Feb 22, 20246.937.006.936.936.935,500
Feb 21, 20247.007.146.997.037.0313,500
Feb 20, 20247.047.166.877.037.035,300
Feb 16, 20247.167.456.916.916.9110,600
Feb 15, 20247.237.277.087.277.2710,800
Feb 14, 20247.107.286.957.207.204,600
Feb 13, 20247.007.196.857.137.139,700
Feb 12, 20247.247.407.137.157.155,900
Feb 9, 20247.117.357.117.357.354,100
Feb 8, 20247.017.367.017.147.149,000
Feb 7, 20247.207.347.147.247.2410,000
Feb 6, 20247.137.377.137.267.265,300
Feb 5, 20247.297.357.017.207.2021,500
Feb 2, 20247.517.627.257.407.4010,900
Feb 1, 20247.447.587.447.507.503,300
Jan 31, 20247.667.737.397.577.5712,900
Jan 30, 20247.638.087.507.627.6221,800
Jan 29, 20247.597.597.307.527.529,100
Jan 26, 20247.657.657.277.447.4413,300
Jan 25, 20247.537.907.537.557.5513,700
Jan 24, 20247.657.727.397.447.4413,800
Jan 23, 20247.467.827.257.387.3821,100
Jan 22, 20246.977.906.837.237.2377,000
Jan 19, 20246.536.896.526.636.639,300
Jan 18, 20246.917.196.596.596.5935,400
Jan 17, 20246.656.986.576.646.6427,600
Jan 16, 20246.256.956.256.486.4858,800

Related Tickers

QIPT Quipt Home Medical Corp.
2.9800
-2.30%
 
IRIX IRIDEX Corporation
1.6600
+3.11%
 
DCTH Delcath Systems, Inc.
12.71
+0.16%
 
SRTS Sensus Healthcare, Inc.
6.77
+1.96%
 
ELMD Electromed, Inc.
33.72
+8.60%
 
RBOT Vicarious Surgical Inc.
14.62
+13.42%
 
VMD Viemed Healthcare, Inc.
8.27
+3.38%
 
INGN Inogen, Inc.
10.88
+2.45%
 
NXL Nexalin Technology, Inc.
2.9700
+6.83%
 
RSLS ReShape Lifesciences Inc.
4.9300
+4.01%