ECOR

electroCore Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
electroCore Inc ECOR NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.04 1.79% 2.27 2.23 2.32 2.23 2.23 12:44:40
more quote information »

ECOR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.554.251.502.1915,321,9790.7246.45%
1 Month0.884.250.7911.8520,856,5181.39157.95%
3 Months1.064.250.771.788,037,1301.21114.15%
6 Months1.224.250.32011.604,776,7171.0586.07%
1 Year1.255.640.32011.622,466,9641.0281.6%
3 Years18.0020.250.32011.951,265,749-15.73-87.39%
5 Years18.0020.250.32011.951,265,749-15.73-87.39%

ECOR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 04 2020 2.23 -0.10 -4.29% 2.28 2.35 2.15 2,199,465
Aug 03 2020 2.33 0.13 5.91% 2.07 2.50 2.02 6,541,116
Jul 31 2020 2.20 0.66 42.86% 2.77 4.25 2.07 65,690,399
Jul 30 2020 1.54 -0.03 -1.91% 1.54 1.71 1.52 816,646
Jul 29 2020 1.57 -0.01 -0.63% 1.55 1.64 1.50 1,362,271
Jul 28 2020 1.58 0.02 1.28% 1.65 1.81 1.52 1,244,985
Jul 27 2020 1.56 -0.05 -3.11% 1.60 1.63 1.53 778,607
Jul 24 2020 1.61 -0.07 -4.17% 1.63 1.67 1.53 1,274,944
Jul 23 2020 1.68 0.08 5.0% 1.61 1.88 1.56 5,640,086
Jul 22 2020 1.60 -0.09 -5.33% 1.68 1.70 1.60 1,386,666
Jul 21 2020 1.69 0.11 6.96% 1.56 1.80 1.50 3,856,569
Jul 20 2020 1.58 -0.07 -4.24% 1.59 1.64 1.5299 2,269,391
Jul 17 2020 1.65 0.04 2.47% 1.60 1.69 1.58 2,603,279
Jul 16 2020 1.6102 0.05 3.22% 1.58 1.70 1.50 4,364,158
Jul 15 2020 1.56 -0.24 -13.09% 1.75 1.83 1.50 6,879,449
Jul 14 2020 1.795 0.00 0.28% 1.96 2.25 1.62 14,618,587
Jul 13 2020 1.79 0.95 113.1% 3.14 3.38 1.66 157,551,086
Jul 10 2020 0.84 -0.009 -1.06% 0.84 0.87 0.82 299,314
Jul 09 2020 0.849 -0.005 -0.59% 0.85 0.85 0.791 538,623
Jul 08 2020 0.854 0.0066 0.78% 0.88 0.899 0.8256 520,142
Jul 07 2020 0.8474 0.0174 2.1% 0.84 0.909 0.80 1,253,905
Jul 06 2020 0.83 0.0102 1.24% 0.82 0.86 0.79 413,811
See More Historical Prices »
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:20200805 17:00:18