Quantcast

electroCore, Inc. Common Stock Historical Stock Prices

ECOR 
$2.61
*  
0.04
1.51%
Get ECOR Alerts
*Delayed - data as of May 24, 2019 12:06 ET  -  Find a broker to begin trading ECOR now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    ECOR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-FEB-2019 TO 23-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:06 2.66 2.757 2.522 2.61 74,229
05/23/2019 2.76 2.8 2.55 2.65 125,805
05/22/2019 3.11 3.18 2.66 2.7 186,320
05/21/2019 3.11 3.19 2.94 3.13 78,531
05/20/2019 3.03 3.34 2.8456 3.12 180,152
05/17/2019 3.79 3.79 2.82 3 458,319
05/16/2019 3.75 3.98 3.75 3.79 252,438
05/15/2019 5.33 5.07 3.72 3.75 595,677
05/14/2019 5.76 6.16 5.33 5.33 156,738
05/13/2019 6.01 6.01 5.72 5.72 48,517
05/10/2019 6.12 6.31 5.89 5.97 168,887
05/09/2019 5.89 6.3 5.55 6.15 405,299
05/08/2019 6.04 6.12 5.79 5.9 89,545
05/07/2019 6.12 6.13 5.91 5.99 51,268
05/06/2019 6.25 6.25 6.0256 6.12 68,157
05/03/2019 6.3 6.3 5.95 6.25 143,052
05/02/2019 6.34 6.34 6.17 6.3 55,956
05/01/2019 6.24 6.42 6.24 6.35 80,272
04/30/2019 6.29 6.445 5.975 6.25 81,478
04/29/2019 6.24 6.36 6.1 6.25 125,739
04/26/2019 6.37 6.37 6.17 6.22 30,979
04/25/2019 6.08 6.35 6.08 6.34 37,302
04/24/2019 6.18 6.28 5.99 6.1 25,333
04/23/2019 6.17 6.3 6.047 6.18 29,376
04/22/2019 6.4 6.46 5.98 6.14 49,630
04/18/2019 5.77 6.4 5.75 6.4 33,345
04/17/2019 6.05 6.05 5.65 5.76 43,349
04/16/2019 6.4 6.54 5.83 6.07 187,215
04/15/2019 5.74 6.5 5.74 6.35 99,980
04/12/2019 5.52 5.76 5.44 5.72 79,980
04/11/2019 5.52 5.53 5.4 5.48 80,000
04/10/2019 5.63 5.695 5.45 5.52 58,166
04/09/2019 5.56 5.79 5.55 5.58 104,277
04/08/2019 5.65 5.72 5.55 5.59 76,370
04/05/2019 5.69 5.745 5.51 5.66 74,367
04/04/2019 5.5 5.7799 5.5 5.63 88,841
04/03/2019 6.21 6.51 5.46 5.51 131,423
04/02/2019 6.74 6.74 6.08 6.15 227,318
04/01/2019 7.01 7.18 6.55 6.72 144,809
03/29/2019 7.62 7.62 6.88 7 190,865
03/28/2019 6.88 7.98 6.38 7.63 136,945
03/27/2019 7.69 7.69 7.05 7.52 230,900
03/26/2019 8.32 8.43 7.3801 7.76 148,241
03/25/2019 8.52 8.66 8.12 8.24 313,582
03/22/2019 8.9 9.1 8.215 8.4 167,745
03/21/2019 8.26 8.98 8.26 8.95 289,161
03/20/2019 8.3 8.49 7.85 8.19 192,500
03/19/2019 8.26 8.45 7.72 8.35 226,505
03/18/2019 7.68 8.29 7.51 8.27 171,838
03/15/2019 7.43 7.7 7.4 7.58 579,408
03/14/2019 7.72 7.93 7.075 7.53 156,452
03/13/2019 7.7 7.96 7.28 7.66 241,327
03/12/2019 8.17 8.37 7.48 7.65 61,801
03/11/2019 7.564 8.14 7.3 8.06 101,219
03/08/2019 8.09 8.19 7.28 7.56 132,517
03/07/2019 7.68 8.2 7.61 8.1 83,122
03/06/2019 8.135 8.27 7.52 7.83 177,865
03/05/2019 8.66 8.71 7.8 8.24 167,784
03/04/2019 9.07 9.1 8.37 8.5 167,754
03/01/2019 8.82 9.02 8.29 8.97 84,051
02/28/2019 8.83 9.06 8.24 8.74 109,724
02/27/2019 8.88 9.24 8.56 8.85 126,448
02/26/2019 9.17 9.58 8.52 8.88 161,895
02/25/2019 9.24 9.49 8.89 9.07 166,890
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio