electroCore, Inc. (ECOR)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 6.14 | 7.17 | 6.08 | 7.00 | 7.00 | 31,098 |
| May 03, 2024 | 6.35 | 6.45 | 6.14 | 6.32 | 6.32 | 6,400 |
| May 02, 2024 | 6.15 | 6.40 | 6.12 | 6.12 | 6.12 | 1,600 |
| May 01, 2024 | 6.34 | 6.57 | 6.04 | 6.04 | 6.04 | 10,000 |
| Apr 30, 2024 | 5.90 | 6.35 | 5.80 | 6.24 | 6.24 | 5,600 |
| Apr 29, 2024 | 5.75 | 6.09 | 5.70 | 5.70 | 5.70 | 5,000 |
| Apr 26, 2024 | 5.65 | 6.02 | 5.61 | 5.76 | 5.76 | 17,000 |
| Apr 25, 2024 | 5.58 | 5.83 | 5.43 | 5.65 | 5.65 | 12,600 |
| Apr 24, 2024 | 5.75 | 5.82 | 5.58 | 5.58 | 5.58 | 4,900 |
| Apr 23, 2024 | 5.62 | 6.11 | 5.62 | 5.66 | 5.66 | 7,300 |
| Apr 22, 2024 | 5.63 | 5.98 | 5.62 | 5.62 | 5.62 | 6,700 |
| Apr 19, 2024 | 5.76 | 6.34 | 5.65 | 5.65 | 5.65 | 7,400 |
| Apr 18, 2024 | 5.92 | 5.92 | 5.63 | 5.64 | 5.64 | 5,700 |
| Apr 17, 2024 | 5.56 | 5.74 | 5.32 | 5.59 | 5.59 | 13,900 |
| Apr 16, 2024 | 5.67 | 5.86 | 5.51 | 5.51 | 5.51 | 12,600 |
| Apr 15, 2024 | 5.52 | 5.86 | 5.52 | 5.67 | 5.67 | 5,200 |
| Apr 12, 2024 | 5.85 | 5.92 | 5.71 | 5.74 | 5.74 | 3,300 |
| Apr 11, 2024 | 5.80 | 5.99 | 5.48 | 5.99 | 5.99 | 12,800 |
| Apr 10, 2024 | 5.97 | 6.14 | 5.81 | 5.83 | 5.83 | 5,600 |
| Apr 09, 2024 | 6.00 | 6.26 | 5.85 | 6.01 | 6.01 | 10,400 |
| Apr 08, 2024 | 6.06 | 6.22 | 5.78 | 5.85 | 5.85 | 15,300 |
| Apr 05, 2024 | 6.20 | 6.23 | 6.02 | 6.02 | 6.02 | 7,800 |
| Apr 04, 2024 | 6.27 | 6.53 | 6.14 | 6.35 | 6.35 | 6,000 |
| Apr 03, 2024 | 6.00 | 6.77 | 6.00 | 6.36 | 6.36 | 23,400 |
| Apr 02, 2024 | 6.02 | 6.02 | 5.52 | 5.89 | 5.89 | 11,200 |
| Apr 01, 2024 | 6.16 | 6.20 | 6.05 | 6.12 | 6.12 | 4,700 |
| Mar 28, 2024 | 5.86 | 6.34 | 5.86 | 6.17 | 6.17 | 7,500 |
| Mar 27, 2024 | 6.04 | 6.22 | 5.77 | 5.87 | 5.87 | 33,900 |
| Mar 26, 2024 | 6.07 | 6.19 | 6.07 | 6.16 | 6.16 | 5,700 |
| Mar 25, 2024 | 6.26 | 6.35 | 6.02 | 6.09 | 6.09 | 9,900 |
| Mar 22, 2024 | 6.30 | 6.45 | 6.17 | 6.26 | 6.26 | 12,600 |
| Mar 21, 2024 | 6.29 | 6.50 | 6.18 | 6.40 | 6.40 | 10,200 |
| Mar 20, 2024 | 6.95 | 6.95 | 6.32 | 6.37 | 6.37 | 5,900 |
| Mar 19, 2024 | 6.87 | 6.97 | 6.69 | 6.93 | 6.93 | 12,300 |
| Mar 18, 2024 | 6.68 | 7.00 | 6.64 | 7.00 | 7.00 | 9,800 |
| Mar 15, 2024 | 6.18 | 6.64 | 6.01 | 6.64 | 6.64 | 17,600 |
| Mar 14, 2024 | 6.21 | 6.50 | 5.97 | 6.09 | 6.09 | 16,100 |
| Mar 13, 2024 | 6.20 | 6.45 | 6.20 | 6.45 | 6.45 | 17,000 |
| Mar 12, 2024 | 6.59 | 6.59 | 5.97 | 6.21 | 6.21 | 21,200 |
| Mar 11, 2024 | 6.67 | 6.75 | 6.57 | 6.61 | 6.61 | 4,400 |
| Mar 08, 2024 | 6.66 | 6.82 | 6.66 | 6.81 | 6.81 | 3,700 |
| Mar 07, 2024 | 6.61 | 6.81 | 6.52 | 6.81 | 6.81 | 5,900 |
| Mar 06, 2024 | 6.64 | 6.92 | 6.63 | 6.66 | 6.66 | 13,100 |
| Mar 05, 2024 | 6.71 | 6.85 | 6.45 | 6.63 | 6.63 | 9,600 |
| Mar 04, 2024 | 6.76 | 6.99 | 6.75 | 6.75 | 6.75 | 10,500 |
| Mar 01, 2024 | 6.96 | 7.02 | 6.75 | 6.75 | 6.75 | 5,200 |
| Feb 29, 2024 | 7.10 | 7.15 | 6.92 | 6.93 | 6.93 | 5,000 |
| Feb 28, 2024 | 6.70 | 7.14 | 6.70 | 6.92 | 6.92 | 12,900 |
| Feb 27, 2024 | 6.71 | 6.94 | 6.70 | 6.70 | 6.70 | 7,900 |
| Feb 26, 2024 | 6.85 | 7.05 | 6.72 | 6.72 | 6.72 | 10,000 |
| Feb 23, 2024 | 6.92 | 7.00 | 6.85 | 6.88 | 6.88 | 7,500 |
| Feb 22, 2024 | 6.93 | 7.00 | 6.93 | 6.93 | 6.93 | 5,500 |
| Feb 21, 2024 | 7.00 | 7.14 | 6.99 | 7.03 | 7.03 | 13,500 |
| Feb 20, 2024 | 7.04 | 7.16 | 6.87 | 7.03 | 7.03 | 5,300 |
| Feb 16, 2024 | 7.16 | 7.45 | 6.91 | 6.91 | 6.91 | 10,600 |
| Feb 15, 2024 | 7.23 | 7.27 | 7.08 | 7.27 | 7.27 | 10,800 |
| Feb 14, 2024 | 7.10 | 7.28 | 6.95 | 7.20 | 7.20 | 4,600 |
| Feb 13, 2024 | 7.00 | 7.19 | 6.85 | 7.13 | 7.13 | 9,700 |
| Feb 12, 2024 | 7.24 | 7.40 | 7.13 | 7.15 | 7.15 | 5,900 |
| Feb 09, 2024 | 7.11 | 7.35 | 7.11 | 7.35 | 7.35 | 4,100 |
| Feb 08, 2024 | 7.01 | 7.36 | 7.01 | 7.14 | 7.14 | 9,000 |
| Feb 07, 2024 | 7.20 | 7.34 | 7.14 | 7.24 | 7.24 | 10,000 |
| Feb 06, 2024 | 7.13 | 7.37 | 7.13 | 7.26 | 7.26 | 5,300 |
| Feb 05, 2024 | 7.29 | 7.35 | 7.01 | 7.20 | 7.20 | 21,500 |
| Feb 02, 2024 | 7.51 | 7.62 | 7.25 | 7.40 | 7.40 | 10,900 |
| Feb 01, 2024 | 7.44 | 7.58 | 7.44 | 7.50 | 7.50 | 3,300 |
| Jan 31, 2024 | 7.66 | 7.73 | 7.39 | 7.57 | 7.57 | 12,900 |
| Jan 30, 2024 | 7.63 | 8.08 | 7.50 | 7.62 | 7.62 | 21,800 |
| Jan 29, 2024 | 7.59 | 7.59 | 7.30 | 7.52 | 7.52 | 9,100 |
| Jan 26, 2024 | 7.65 | 7.65 | 7.27 | 7.44 | 7.44 | 13,300 |
| Jan 25, 2024 | 7.53 | 7.90 | 7.53 | 7.55 | 7.55 | 13,700 |
| Jan 24, 2024 | 7.65 | 7.72 | 7.39 | 7.44 | 7.44 | 13,800 |
| Jan 23, 2024 | 7.46 | 7.82 | 7.25 | 7.38 | 7.38 | 21,100 |
| Jan 22, 2024 | 6.97 | 7.90 | 6.83 | 7.23 | 7.23 | 77,000 |
| Jan 19, 2024 | 6.53 | 6.89 | 6.52 | 6.63 | 6.63 | 9,300 |
| Jan 18, 2024 | 6.91 | 7.19 | 6.59 | 6.59 | 6.59 | 35,400 |
| Jan 17, 2024 | 6.65 | 6.98 | 6.57 | 6.64 | 6.64 | 27,600 |
| Jan 16, 2024 | 6.25 | 6.95 | 6.25 | 6.48 | 6.48 | 58,800 |
| Jan 12, 2024 | 6.13 | 6.23 | 6.10 | 6.17 | 6.17 | 10,800 |
| Jan 11, 2024 | 6.11 | 6.23 | 6.00 | 6.09 | 6.09 | 52,300 |
| Jan 10, 2024 | 6.15 | 6.23 | 5.89 | 6.11 | 6.11 | 11,900 |
| Jan 09, 2024 | 5.90 | 6.12 | 5.82 | 5.99 | 5.99 | 12,800 |
| Jan 08, 2024 | 5.94 | 6.23 | 5.83 | 5.83 | 5.83 | 19,000 |
| Jan 05, 2024 | 5.92 | 6.32 | 5.92 | 5.96 | 5.96 | 5,600 |
| Jan 04, 2024 | 6.20 | 6.28 | 5.99 | 6.19 | 6.19 | 6,800 |
| Jan 03, 2024 | 6.00 | 6.34 | 5.86 | 6.17 | 6.17 | 15,400 |
| Jan 02, 2024 | 5.77 | 5.97 | 5.71 | 5.97 | 5.97 | 8,000 |
| Dec 29, 2023 | 5.74 | 6.00 | 5.55 | 5.95 | 5.95 | 16,100 |
| Dec 28, 2023 | 5.80 | 6.25 | 5.51 | 5.65 | 5.65 | 63,200 |
| Dec 27, 2023 | 5.45 | 5.56 | 5.25 | 5.41 | 5.41 | 15,700 |
| Dec 26, 2023 | 5.61 | 5.71 | 5.45 | 5.57 | 5.57 | 10,100 |
| Dec 22, 2023 | 5.74 | 5.75 | 5.47 | 5.72 | 5.72 | 11,800 |
| Dec 21, 2023 | 5.70 | 5.91 | 5.51 | 5.85 | 5.85 | 11,100 |
| Dec 20, 2023 | 5.91 | 5.91 | 5.47 | 5.78 | 5.78 | 5,300 |
| Dec 19, 2023 | 5.46 | 5.98 | 5.33 | 5.72 | 5.72 | 8,100 |
| Dec 18, 2023 | 5.21 | 5.61 | 5.21 | 5.56 | 5.56 | 12,100 |
| Dec 15, 2023 | 5.50 | 5.70 | 5.32 | 5.32 | 5.32 | 19,500 |
| Dec 14, 2023 | 5.33 | 5.82 | 5.26 | 5.64 | 5.64 | 12,300 |
| Dec 13, 2023 | 5.20 | 5.70 | 5.20 | 5.33 | 5.33 | 40,300 |
| Dec 12, 2023 | 5.32 | 5.68 | 5.20 | 5.20 | 5.20 | 14,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.