ECOR

electroCore Historical Data

ECOR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2021 2.66 0.09 3.5% 2.68 2.90 2.57 4,895,346
Jan 21 2021 2.57 0.09 3.63% 2.87 2.87 2.15 17,912,973
Jan 20 2021 2.48 0.58 30.53% 2.00 2.62 1.91 8,638,727
Jan 19 2021 1.90 0.13 7.34% 1.86 1.95 1.81 1,701,470
Jan 18 2021 1.77 0.00 +0.00% 1.74 1.84 1.70 0
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 0.04 2.42% 1.63 1.735 1.62 469,693
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
Jan 01 2021 1.56 0.00 +0.00% 1.47 1.6499 1.43 0
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 25 2020 1.61 0.00 +0.00% 1.60 1.63 1.5904 0
Dec 24 2020 1.61 0.00 +0.00% 1.60 1.63 1.5904 0
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
Dec 18 2020 1.67 -0.08 -4.57% 1.75 1.77 1.67 399,200
Dec 17 2020 1.75 0.01 0.57% 1.76 1.78 1.70 352,182
Dec 16 2020 1.74 -0.05 -2.79% 1.80 1.81 1.67 427,824
Dec 15 2020 1.79 -0.01 -0.56% 1.81 1.85 1.73 687,757
Dec 14 2020 1.80 0.01 0.56% 1.85 1.87 1.74 495,900
Dec 11 2020 1.79 0.06 3.47% 1.74 1.83 1.7187 687,537
Dec 10 2020 1.73 0.03 1.76% 1.62 1.75 1.57 812,401
Dec 09 2020 1.70 0.00 0.0% 1.70 1.70 1.70 0
Dec 08 2020 1.70 0.21 14.09% 1.60 1.72 1.52 3,073,787
Dec 07 2020 1.49 -0.03 -1.97% 1.52 1.55 1.48 359,526
Dec 04 2020 1.52 -0.02 -1.3% 1.56 1.56 1.48 337,953
Dec 03 2020 1.54 -0.06 -3.75% 1.60 1.61 1.52 244,227
Dec 02 2020 1.60 0.01 0.63% 1.61 1.61 1.52 338,708
Dec 01 2020 1.59 0.09 6.0% 1.52 1.6821 1.50 1,059,646
Nov 30 2020 1.50 0.02 1.35% 1.50 1.54 1.46 527,424
Nov 27 2020 1.48 0.00 +0.00% 1.50 1.50 1.4576 0
Nov 27 2020 1.48 -0.01 -0.67% 1.50 1.50 1.4576 131,941
Nov 26 2020 1.49 0.00 +0.00% 1.49 1.50 1.46 0
Nov 25 2020 1.49 -0.02 -1.32% 1.49 1.50 1.46 223,033
Nov 24 2020 1.51 0.00 0.0% 1.52 1.52 1.45 594,076
Nov 23 2020 1.51 -0.02 -1.31% 1.54 1.55 1.485 439,707
Nov 20 2020 1.53 -0.01 -0.65% 1.50 1.54 1.50 494,190
Nov 19 2020 1.54 -0.03 -1.91% 1.53 1.57 1.49 584,112
Nov 18 2020 1.57 0.02 1.29% 1.55 1.59 1.53 349,169
Nov 17 2020 1.55 -0.02 -1.27% 1.57 1.60 1.52 396,831
Nov 16 2020 1.57 -0.07 -4.27% 1.59 1.65 1.55 337,827
Nov 13 2020 1.64 -0.02 -1.2% 1.65 1.685 1.49 1,071,380
Nov 12 2020 1.66 -0.06 -3.49% 1.75 1.75 1.60 641,906
Nov 11 2020 1.72 0.14 8.86% 1.63 1.75 1.59 452,148
Nov 10 2020 1.58 0.04 2.6% 1.56 1.59 1.495 364,455
Nov 09 2020 1.54 -0.03 -1.91% 1.52 1.60 1.49 302,279
Nov 06 2020 1.57 0.05 3.29% 1.50 1.59 1.50 308,490
Nov 05 2020 1.52 -0.01 -0.65% 1.54 1.56 1.48 377,647
Nov 04 2020 1.53 -0.02 -1.29% 1.55 1.56 1.45 249,610
Nov 03 2020 1.55 0.07 4.73% 1.49 1.58 1.49 232,346
Nov 02 2020 1.48 -0.03 -1.99% 1.53 1.58 1.45 280,319
Oct 30 2020 1.51 0.00 +0.00% 1.49 1.55 1.40 0
Oct 30 2020 1.51 0.04 2.72% 1.49 1.55 1.40 364,640
Oct 29 2020 1.47 -0.04 -2.65% 1.61 1.61 1.43 533,804
Oct 28 2020 1.51 -0.10 -6.21% 1.60 1.66 1.46 577,712
Oct 27 2020 1.61 0.00 0.0% 1.61 1.66 1.56 250,999
Oct 26 2020 1.61 -0.06 -3.59% 1.67 1.7213 1.60 239,330
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:20210124 00:45:46