Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

electroCore, Inc. - Common Stock (NQ: ECOR )

16.17 -0.09 (-0.55%)
Streaming Delayed Price Updated: 11:46 AM EST, Dec 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 17.78 17.89 15.61 16.26 114,057 -1.26(-7.19%)
Dec 23, 2024 15.50 17.89 15.25 17.52 212,007 +2.25(+14.73%)
Dec 20, 2024 14.40 16.20 14.27 15.27 198,931 +0.64(+4.37%)
Dec 19, 2024 16.00 16.89 14.11 14.63 281,258 -0.84(-5.43%)
Dec 18, 2024 14.73 17.84 14.64 15.47 532,457 +1.54(+11.06%)
Dec 17, 2024 14.24 14.31 13.81 13.93 56,016 -0.35(-2.45%)
Dec 16, 2024 13.61 14.87 13.27 14.28 72,818 +0.67(+4.92%)
Dec 13, 2024 13.48 14.04 13.22 13.61 65,080 +0.21(+1.57%)
Dec 12, 2024 14.31 14.79 13.40 13.40 131,648 -1.10(-7.59%)
Dec 11, 2024 13.27 15.25 13.13 14.50 181,041 +1.24(+9.35%)
Dec 10, 2024 13.08 14.50 12.00 13.26 278,695 +0.18(+1.38%)
Dec 09, 2024 11.89 13.50 11.89 13.08 129,596 +1.19(+10.01%)
Dec 06, 2024 11.07 12.18 11.00 11.89 137,445 +0.81(+7.31%)
Dec 05, 2024 11.44 11.74 11.06 11.08 48,485 -0.43(-3.74%)
Dec 04, 2024 11.03 11.95 11.01 11.51 63,227 +0.44(+3.93%)
Dec 03, 2024 11.20 11.72 11.01 11.07 41,313 -0.28(-2.42%)
Dec 02, 2024 12.07 12.07 10.61 11.35 135,508 -0.85(-6.97%)
Nov 29, 2024 12.40 12.49 11.68 12.20 62,480 -0.05(-0.41%)
Nov 27, 2024 11.50 12.30 11.11 12.25 76,491 +0.79(+6.89%)
Nov 26, 2024 11.38 11.98 11.06 11.46 53,661 +0.11(+0.97%)
Nov 25, 2024 11.21 11.89 10.66 11.35 104,318 +0.14(+1.25%)
Nov 22, 2024 10.00 11.50 10.00 11.21 110,252 +1.29(+13.00%)
Nov 21, 2024 9.930 10.42 9.778 9.920 65,471 -0.02(-0.20%)
Nov 20, 2024 10.20 10.45 9.598 9.940 83,097 -0.15(-1.49%)
Nov 19, 2024 9.750 10.74 9.750 10.09 73,736 +0.44(+4.56%)
Nov 18, 2024 11.16 11.51 9.610 9.650 262,240 -1.29(-11.79%)
Nov 15, 2024 13.70 13.93 10.76 10.94 199,197 -2.66(-19.56%)
Nov 14, 2024 11.75 13.87 10.40 13.60 288,919 +0.20(+1.49%)
Nov 13, 2024 12.67 14.20 12.67 13.40 309,275 +0.97(+7.80%)
Nov 12, 2024 13.33 13.36 12.30 12.43 129,724 -0.91(-6.82%)
Nov 11, 2024 13.53 13.65 13.00 13.34 106,418 -0.15(-1.11%)
Nov 08, 2024 12.70 13.68 12.70 13.49 113,154 +0.76(+5.97%)
Nov 07, 2024 12.27 12.73 12.10 12.73 83,098 +0.68(+5.60%)
Nov 06, 2024 12.83 13.25 12.01 12.05 137,214 -0.71(-5.53%)
Nov 05, 2024 12.48 12.90 12.25 12.76 74,925 +0.44(+3.57%)
Nov 04, 2024 11.65 12.89 11.59 12.32 221,943 +0.79(+6.85%)
Nov 01, 2024 11.50 11.75 11.32 11.53 123,550 +0.13(+1.14%)
Oct 31, 2024 11.89 11.93 11.17 11.40 103,708 -0.61(-5.08%)
Oct 30, 2024 11.37 12.01 10.96 12.01 140,301 +0.91(+8.20%)
Oct 29, 2024 11.16 11.50 10.78 11.10 112,130 +0.05(+0.45%)
Oct 28, 2024 11.50 11.57 10.30 11.05 211,919 -0.33(-2.90%)
Oct 25, 2024 10.52 11.38 10.19 11.38 182,563 +1.04(+10.06%)
Oct 24, 2024 9.860 10.63 9.510 10.34 137,976 +0.50(+5.08%)
Oct 23, 2024 9.990 9.990 9.350 9.840 108,246 -0.15(-1.50%)
Oct 22, 2024 9.250 10.20 9.250 9.990 204,416 +1.01(+11.25%)
Oct 21, 2024 8.390 9.030 8.390 8.980 147,106 +0.94(+11.69%)
Oct 18, 2024 7.950 8.090 7.910 8.040 44,834 +0.15(+1.90%)
Oct 17, 2024 7.805 8.091 7.630 7.890 30,290 -0.11(-1.38%)
Oct 16, 2024 7.910 8.190 7.750 8.000 69,340 -0.04(-0.50%)
Oct 15, 2024 7.700 8.040 7.074 8.040 40,895 +0.21(+2.68%)
Oct 14, 2024 7.900 8.040 7.600 7.830 16,615 -0.01(-0.08%)
Oct 11, 2024 8.000 8.040 7.600 7.836 18,407 -0.06(-0.81%)
Oct 10, 2024 7.740 8.100 7.720 7.900 60,878 +0.26(+3.40%)
Oct 09, 2024 7.870 8.090 7.620 7.640 56,866 -0.23(-2.92%)
Oct 08, 2024 7.950 8.070 7.515 7.870 24,487 -0.08(-1.01%)
Oct 07, 2024 7.240 7.980 7.240 7.950 35,948 +0.60(+8.16%)
Oct 04, 2024 7.390 7.600 7.320 7.350 27,736 -0.04(-0.54%)
Oct 03, 2024 7.370 7.440 7.185 7.390 28,354 +0.14(+1.93%)
Oct 02, 2024 7.020 7.320 7.020 7.250 26,874 +0.09(+1.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.