electroCore, Inc. (ECOR) NASDAQ

15.67

-0.74(-4.51%)

Updated at February 05 03:44PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 05, 202516.3515.815.816.7415.6637,758
February 04, 20251616.4116.4116.6915.8440,699
February 03, 202515.8316.1116.1116.215.15114,664
January 31, 202515.6416.7216.7216.9515.590,430
January 30, 202515.6415.7115.7116.1715.2462,013
January 29, 202516.0315.5815.5816.2115.4559,600
January 28, 202516.516.1616.1616.9615.8666,700
January 27, 202516.516.4916.4917.1615.11194,139
January 24, 202515.9517.0117.0117.3515.81130,295
January 23, 20251615.8215.8216.2415.553,181
January 22, 202516.0816.1116.1116.6815.8582,105
January 21, 202515.915.9115.9116.2415.35108,200
January 17, 202515.5815.915.91614.04200,788
January 16, 202515.6715.715.716.1215.5458,500
January 15, 202515.8515.715.71615.558,000
January 14, 202515.6615.615.616.4215.5868,238
January 13, 202516.1915.4515.4516.6915.01133,773
January 10, 202516.9216.5416.5416.9215.6683,520
January 08, 202517.1817.217.217.6316.738,691
January 07, 202517.817.0517.0518.2716.66105,438
January 06, 202517.4517.9917.9918.6717.4174,011
January 03, 202516.9717.3617.3617.3616.5987,562
January 02, 202516.3116.7716.7717.2515.6187,267
December 31, 202416.816.2116.2117.0416.0590,857
December 30, 202416.416.9816.9817.6416124,406
December 27, 202416.6316.4616.4616.7515.7115,823
December 26, 202416.0716.7616.7616.9915.45112,049
December 24, 202417.7816.2616.2617.8915.61114,100
December 23, 202415.517.5217.5217.8915.25212,022
December 20, 202414.415.2715.2716.214.27198,720
December 19, 20241614.5214.5216.8914.11284,700
December 18, 202414.7317.1517.1517.8414.64310,804
December 17, 202414.2413.9313.9314.3113.8155,760
December 16, 202413.6114.2814.2814.8713.2772,828
December 13, 202413.4813.6113.6114.0413.2265,027
December 12, 202414.3113.413.414.7913.4131,648
December 11, 202413.2714.514.515.2513.13181,058
December 10, 202413.0813.2613.2614.512278,707
December 09, 202411.8913.0813.0813.511.89129,926
December 06, 202411.0711.8911.8912.1811137,445
December 05, 202411.4411.0811.0811.7411.0648,500
December 04, 202411.0311.5111.5111.9511.0163,227
December 03, 202411.211.0811.0811.7211.0141,515
December 02, 202412.0711.3511.3512.0710.61135,508
November 29, 202412.412.212.212.4911.6861,243
November 27, 202411.512.2512.2512.3111.1176,500
November 26, 202411.3811.4611.4611.9811.0653,700
November 25, 202411.2111.3511.3511.8910.66104,318
November 22, 20241011.2111.2111.510110,300
November 21, 20249.939.929.9210.429.7865,500
November 20, 202410.29.949.9410.459.683,100
November 19, 20249.7510.0910.0910.749.7573,746
November 18, 202411.169.659.6511.519.61262,265
November 15, 202413.710.9410.9413.9310.76199,158
November 14, 202411.7513.613.613.8710.4289,024
November 13, 202412.6713.413.414.212.67314,538
November 12, 202413.3312.4312.4313.3612.3130,047
November 11, 202413.5313.3413.3413.6513106,435
November 08, 202412.713.4913.4913.6812.7113,154
November 07, 202412.2712.7312.7312.7312.183,123
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved