Chronicle Journal: Finance

Electrocore Inc (NQ: ECOR )

1.800 USD -0.040 (-2.17%)
Streaming Delayed Price Updated: 5:53 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 1.840 1.880 1.720 1.840 820,053 +0.01(+0.55%)
Apr 12, 2021 1.950 1.960 1.800 1.830 1,018,235 -0.13(-6.63%)
Apr 09, 2021 2.000 2.060 1.960 1.960 892,600 -0.10(-4.85%)
Apr 08, 2021 2.090 2.320 1.980 2.060 7,348,022 +0.10(+5.10%)
Apr 07, 2021 2.050 2.050 1.960 1.960 479,774 -0.08(-3.92%)
Apr 06, 2021 2.030 2.080 2.010 2.040 375,327 +0.00(+0.00%)
Apr 05, 2021 2.210 2.230 2.040 2.040 1,141,158 +0.02(+0.99%)
Apr 01, 2021 2.040 2.140 2.014 2.020 740,100 -0.04(-1.94%)
Mar 31, 2021 2.100 2.100 2.010 2.060 496,689 +0.01(+0.49%)
Mar 30, 2021 2.010 2.060 1.960 2.050 291,982 +0.06(+3.02%)
Mar 29, 2021 2.010 2.070 1.960 1.990 539,944 -0.08(-3.86%)
Mar 26, 2021 2.120 2.120 2.001 2.070 388,500 -0.02(-0.96%)
Mar 25, 2021 2.000 2.120 1.930 2.090 752,556 +0.01(+0.48%)
Mar 24, 2021 2.320 2.330 2.055 2.080 943,572 -0.20(-8.77%)
Mar 23, 2021 2.260 2.440 2.220 2.280 2,438,629 +0.05(+2.24%)
Mar 22, 2021 2.250 2.260 2.170 2.230 565,789 -0.02(-0.89%)
Mar 19, 2021 2.230 2.260 2.150 2.250 617,600 +0.02(+0.90%)
Mar 18, 2021 2.250 2.300 2.140 2.230 1,088,669 +0.05(+2.29%)
Mar 17, 2021 2.050 2.250 2.030 2.180 1,109,369 +0.09(+4.31%)
Mar 16, 2021 2.210 2.210 2.080 2.090 629,020 -0.11(-5.00%)
Mar 15, 2021 2.140 2.220 2.080 2.200 647,565 +0.06(+2.80%)
Mar 12, 2021 2.060 2.150 1.980 2.140 835,200 +0.00(+0.00%)
Mar 11, 2021 2.170 2.250 2.090 2.140 1,331,100 +0.01(+0.47%)
Mar 10, 2021 2.090 2.200 2.040 2.130 972,880 +0.01(+0.47%)
Mar 09, 2021 2.010 2.150 1.940 2.120 1,588,380 +0.15(+7.61%)
Mar 08, 2021 2.060 2.080 1.920 1.970 1,136,127 -0.05(-2.48%)
Mar 05, 2021 2.020 2.060 1.750 2.020 1,994,300 +0.06(+3.06%)
Mar 04, 2021 2.300 2.360 1.920 1.960 2,768,502 -0.29(-12.89%)
Mar 03, 2021 2.460 2.500 2.230 2.250 2,587,334 -0.27(-10.71%)
Mar 02, 2021 2.620 2.705 2.400 2.520 5,943,448 -0.12(-4.55%)
Mar 01, 2021 2.870 3.630 2.600 2.640 140,318,300 +0.47(+21.66%)
Feb 26, 2021 2.110 2.480 2.050 2.170 2,250,400 +0.04(+1.88%)
Feb 25, 2021 2.350 2.360 2.110 2.130 1,115,152 -0.26(-10.88%)
Feb 24, 2021 2.400 2.420 2.200 2.390 2,623,580 +0.28(+13.27%)
Feb 23, 2021 2.150 2.200 1.910 2.110 2,287,885 -0.37(-14.92%)
Feb 22, 2021 2.620 2.670 2.430 2.480 1,108,435 -0.24(-8.82%)
Feb 19, 2021 2.790 2.805 2.700 2.720 673,100 -0.09(-3.20%)
Feb 18, 2021 2.800 2.860 2.750 2.810 1,088,413 +0.02(+0.72%)
Feb 17, 2021 2.870 2.900 2.680 2.790 1,182,420 -0.17(-5.74%)
Feb 16, 2021 3.010 3.060 2.850 2.960 1,668,219 +0.10(+3.50%)
Feb 12, 2021 2.770 3.100 2.710 2.860 1,959,900 +0.10(+3.62%)
Feb 11, 2021 2.960 2.990 2.710 2.760 1,118,594 -0.15(-5.15%)
Feb 10, 2021 2.920 3.030 2.670 2.910 1,948,693 +0.08(+2.83%)
Feb 09, 2021 2.910 3.090 2.720 2.830 2,825,167 +0.11(+4.04%)
Feb 08, 2021 2.670 2.750 2.620 2.720 1,434,678 +0.14(+5.43%)
Feb 05, 2021 2.650 2.680 2.520 2.580 1,527,000 -0.07(-2.64%)
Feb 04, 2021 2.670 2.700 2.530 2.650 988,021 +0.02(+0.76%)
Feb 03, 2021 2.420 2.740 2.420 2.630 1,502,558 +0.20(+8.23%)
Feb 02, 2021 2.550 2.580 2.320 2.430 1,552,507 -0.07(-2.80%)
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.