ECOR

electroCore Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
electroCore Inc ECOR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.05 2.91% 1.77 00:00:07
Open Price Low Price High Price Close Price Prev Close
1.74 1.70 1.84 1.77 1.72
more quote information »

ECOR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.631.841.621.68369,3210.148.59%
1 Month1.751.841.421.61635,7660.021.14%
3 Months1.621.871.401.62561,6830.159.26%
6 Months1.754.251.301.931,439,3890.021.14%
1 Year1.194.250.32011.622,696,4120.5848.74%
3 Years18.0020.250.32011.931,166,511-16.23-90.17%
5 Years18.0020.250.32011.931,166,511-16.23-90.17%

ECOR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 1.77 0.05 2.91% 1.74 1.84 1.70 886,500
Jan 14 2021 1.72 0.04 2.38% 1.73 1.73 1.68 346,623
Jan 13 2021 1.68 -0.01 -0.59% 1.75 1.75 1.64 456,394
Jan 12 2021 1.69 0.06 3.68% 1.69 1.72 1.66 438,271
Jan 11 2021 1.63 -0.06 -3.55% 1.66 1.71 1.63 383,088
Jan 08 2021 1.69 0.07 4.13% 1.63 1.735 1.62 469,693
Jan 08 2021 1.623 -0.03 -1.64% 1.63 1.65 1.6202 21,462
Jan 07 2021 1.65 -0.04 -2.37% 1.69 1.69 1.61 341,510
Jan 06 2021 1.69 0.00 0.0% 1.69 1.7195 1.59 460,962
Jan 05 2021 1.69 0.07 4.32% 1.62 1.73 1.59 441,852
Jan 04 2021 1.62 0.06 3.85% 1.58 1.65 1.52 720,819
Dec 31 2020 1.56 0.09 6.12% 1.47 1.6499 1.43 1,792,304
Dec 30 2020 1.47 0.03 2.08% 1.48 1.51 1.45 423,330
Dec 29 2020 1.44 -0.08 -5.26% 1.52 1.55 1.42 844,209
Dec 28 2020 1.52 -0.09 -5.59% 1.61 1.65 1.52 602,973
Dec 24 2020 1.61 0.00 0.0% 1.60 1.63 1.5904 200,753
Dec 23 2020 1.61 -0.01 -0.62% 1.58 1.64 1.57 531,776
Dec 22 2020 1.62 -0.01 -0.61% 1.66 1.72 1.57 1,274,754
Dec 21 2020 1.63 -0.04 -2.4% 1.62 1.65 1.60 2,095,640
See More Historical Prices ยป
Your Recent History
NASDAQ
ECOR
electroCor..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210119 05:48:47