Skip to main content

Electrocore Inc (NQ: ECOR )

0.3649 -0.0172 (-4.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 0.3850 0.3899 0.3541 0.3649 127,803 -0.02(-4.50%)
Jan 26, 2023 0.4057 0.4199 0.3803 0.3821 183,093 -0.02(-4.36%)
Jan 25, 2023 0.3950 0.4100 0.3916 0.3995 118,432 -0.00(-0.13%)
Jan 24, 2023 0.4000 0.4050 0.3800 0.4000 186,713 +0.00(+1.14%)
Jan 23, 2023 0.3700 0.4000 0.3646 0.3955 263,256 +0.02(+4.11%)
Jan 20, 2023 0.3750 0.3919 0.3600 0.3799 168,238 +0.01(+3.77%)
Jan 19, 2023 0.3637 0.3800 0.3500 0.3661 267,952 +0.02(+5.20%)
Jan 18, 2023 0.3900 0.4050 0.3191 0.3480 626,458 -0.03(-8.03%)
Jan 17, 2023 0.3200 0.3890 0.3053 0.3784 1,674,632 +0.08(+25.34%)
Jan 13, 2023 0.3100 0.3300 0.3001 0.3019 280,027 +0.00(+1.14%)
Jan 12, 2023 0.2700 0.2986 0.2700 0.2985 104,362 +0.02(+8.11%)
Jan 11, 2023 0.2722 0.2861 0.2700 0.2761 163,678 -0.01(-2.78%)
Jan 10, 2023 0.2859 0.2859 0.2711 0.2840 67,279 +0.00(+0.46%)
Jan 09, 2023 0.2702 0.2862 0.2700 0.2827 127,205 +0.01(+2.69%)
Jan 06, 2023 0.2708 0.2799 0.2628 0.2753 85,570 +0.01(+3.89%)
Jan 05, 2023 0.2798 0.2903 0.2553 0.2650 89,031 -0.02(-8.56%)
Jan 04, 2023 0.2787 0.2995 0.2692 0.2898 62,291 +0.02(+9.15%)
Jan 03, 2023 0.2563 0.2800 0.2501 0.2655 142,321 +0.01(+3.39%)
Dec 30, 2022 0.2800 0.2900 0.2460 0.2568 685,018 -0.03(-9.96%)
Dec 29, 2022 0.2959 0.3000 0.2770 0.2852 196,084 +0.01(+2.70%)
Dec 28, 2022 0.2900 0.2963 0.2770 0.2777 299,065 -0.02(-6.44%)
Dec 27, 2022 0.3000 0.3377 0.2911 0.2968 154,474 -0.01(-3.32%)
Dec 23, 2022 0.3000 0.3322 0.3000 0.3070 90,291 -0.00(-1.00%)
Dec 22, 2022 0.3000 0.3380 0.3000 0.3101 118,446 -0.01(-2.18%)
Dec 21, 2022 0.3007 0.3397 0.3000 0.3170 150,135 +0.01(+2.26%)
Dec 20, 2022 0.3500 0.3500 0.3030 0.3100 317,905 -0.02(-6.26%)
Dec 19, 2022 0.3600 0.3700 0.3300 0.3307 153,125 -0.02(-5.51%)
Dec 16, 2022 0.3400 0.3600 0.3353 0.3500 186,019 +0.01(+4.45%)
Dec 15, 2022 0.3500 0.3700 0.3200 0.3351 290,716 -0.01(-3.09%)
Dec 14, 2022 0.3100 0.3600 0.3050 0.3458 208,253 +0.01(+1.74%)
Dec 13, 2022 0.3191 0.3490 0.3022 0.3399 300,171 +0.01(+3.31%)
Dec 12, 2022 0.3150 0.3345 0.3000 0.3290 256,218 +0.01(+4.44%)
Dec 09, 2022 0.2705 0.3300 0.2660 0.3150 180,220 +0.04(+15.34%)
Dec 08, 2022 0.3000 0.3119 0.2700 0.2731 482,771 -0.01(-4.18%)
Dec 07, 2022 0.3420 0.3799 0.2846 0.2850 486,653 -0.06(-18.55%)
Dec 06, 2022 0.3800 0.3800 0.3400 0.3499 468,836 -0.01(-3.61%)
Dec 05, 2022 0.3600 0.3880 0.3600 0.3630 122,785 +0.01(+2.20%)
Dec 02, 2022 0.3845 0.3891 0.3500 0.3552 300,589 -0.01(-2.44%)
Dec 01, 2022 0.3500 0.3870 0.3413 0.3641 212,723 +0.03(+9.93%)
Nov 30, 2022 0.3350 0.3544 0.3178 0.3312 96,729 +0.00(+0.36%)
Nov 29, 2022 0.3800 0.3887 0.3133 0.3300 473,075 -0.02(-5.39%)
Nov 28, 2022 0.3228 0.3570 0.3228 0.3488 257,280 +0.02(+6.60%)
Nov 25, 2022 0.2911 0.3300 0.2909 0.3272 134,710 +0.03(+9.03%)
Nov 23, 2022 0.3035 0.3367 0.2908 0.3001 308,806 +0.00(+0.70%)
Nov 22, 2022 0.3695 0.3996 0.2938 0.2980 609,457 -0.05(-14.88%)
Nov 21, 2022 0.3600 0.3900 0.3440 0.3501 190,116 +0.01(+4.32%)
Nov 18, 2022 0.3249 0.3527 0.3078 0.3356 178,450 +0.01(+1.70%)
Nov 17, 2022 0.2918 0.3888 0.2918 0.3300 1,554,864 +0.04(+13.36%)
Nov 16, 2022 0.3000 0.3040 0.2550 0.2911 476,879 +0.01(+3.08%)
Nov 15, 2022 0.2300 0.2875 0.2300 0.2824 496,743 +0.05(+22.78%)
Nov 14, 2022 0.2590 0.2596 0.2200 0.2300 709,131 -0.02(-7.70%)
Nov 11, 2022 0.2500 0.2688 0.2410 0.2492 275,501 -0.01(-2.85%)
Nov 10, 2022 0.2300 0.2647 0.2300 0.2565 437,409 +0.04(+20.42%)
Nov 09, 2022 0.2146 0.2300 0.1950 0.2130 570,658 +0.00(+2.21%)
Nov 08, 2022 0.2303 0.2349 0.2050 0.2084 800,636 -0.02(-9.59%)
Nov 07, 2022 0.2500 0.2700 0.2300 0.2305 945,705 -0.02(-8.39%)
Nov 04, 2022 0.3000 0.3200 0.2508 0.2516 944,528 -0.08(-23.76%)
Nov 03, 2022 0.2870 0.3321 0.2710 0.3300 457,040 +0.05(+16.61%)
Nov 02, 2022 0.3300 0.3940 0.2813 0.2830 1,304,392 -0.01(-4.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.