Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	6.150	6.380	6.075	6.090	8,440	-0.21(-3.38%)
Sep 29, 2022	6.525	6.528	6.106	6.303	9,402	-0.28(-4.30%)
Sep 28, 2022	6.666	6.747	6.585	6.587	7,712	-0.02(-0.32%)
Sep 27, 2022	6.814	7.062	6.607	6.607	8,282	-0.13(-2.00%)
Sep 26, 2022	6.750	7.053	6.601	6.742	4,519	-0.19(-2.71%)
Sep 23, 2022	7.014	7.038	6.590	6.930	18,551	-0.13(-1.89%)
Sep 22, 2022	7.500	7.500	7.014	7.064	11,078	-0.28(-3.88%)
Sep 21, 2022	7.500	7.500	7.202	7.348	2,288	+0.08(+1.16%)
Sep 20, 2022	7.350	7.423	6.582	7.264	11,279	-0.24(-3.14%)
Sep 19, 2022	7.650	7.650	7.350	7.500	10,900	-0.19(-2.42%)
Sep 16, 2022	7.650	7.725	7.350	7.686	12,962	+0.20(+2.66%)
Sep 15, 2022	7.350	7.697	7.350	7.487	3,481	+0.08(+1.13%)
Sep 14, 2022	7.422	7.740	7.402	7.402	5,555	-0.25(-3.25%)
Sep 13, 2022	7.500	8.332	7.500	7.652	6,719	+0.00(+0.02%)
Sep 12, 2022	7.650	8.100	7.650	7.650	2,129	-0.07(-0.97%)
Sep 09, 2022	7.950	8.100	7.650	7.725	4,434	-0.10(-1.25%)
Sep 08, 2022	7.800	8.025	7.650	7.822	5,932	+0.17(+2.19%)
Sep 07, 2022	7.350	7.718	7.350	7.654	3,356	+0.30(+4.14%)
Sep 06, 2022	7.515	7.797	7.350	7.350	13,155	-0.31(-4.00%)
Sep 02, 2022	7.636	7.702	7.500	7.656	3,192	+0.16(+2.08%)
Sep 01, 2022	7.800	7.800	7.500	7.500	11,646	-0.45(-5.61%)
Aug 31, 2022	7.500	7.950	7.367	7.946	5,647	+0.45(+5.94%)
Aug 30, 2022	7.500	7.575	7.500	7.500	4,050	-0.04(-0.56%)
Aug 29, 2022	7.474	7.575	7.275	7.542	4,828	-0.05(-0.63%)
Aug 26, 2022	7.650	7.650	7.350	7.590	7,509	+0.03(+0.36%)
Aug 25, 2022	7.688	7.688	7.500	7.563	4,686	-0.06(-0.83%)
Aug 24, 2022	7.500	7.785	7.500	7.626	6,872	+0.12(+1.64%)
Aug 23, 2022	8.400	8.400	7.500	7.503	11,445	-0.88(-10.52%)
Aug 22, 2022	8.250	8.456	8.250	8.385	3,405	-0.08(-0.89%)
Aug 19, 2022	8.550	8.700	8.250	8.460	12,066	-0.09(-1.05%)
Aug 18, 2022	9.300	9.273	8.290	8.550	19,436	-0.60(-6.56%)
Aug 17, 2022	9.002	9.367	9.002	9.150	7,640	+0.03(+0.33%)
Aug 16, 2022	9.600	9.891	9.104	9.120	17,347	-0.78(-7.88%)
Aug 15, 2022	9.675	10.05	9.585	9.900	6,450	+0.06(+0.56%)
Aug 12, 2022	10.17	10.20	9.624	9.845	13,887	-0.33(-3.20%)
Aug 11, 2022	9.973	10.35	9.973	10.17	8,547	+0.20(+1.97%)
Aug 10, 2022	10.22	10.22	9.527	9.973	29,886	-0.25(-2.45%)
Aug 09, 2022	9.450	10.50	9.120	10.22	148,195	+0.78(+8.21%)
Aug 08, 2022	9.300	9.450	9.084	9.448	5,715	+0.46(+5.12%)
Aug 05, 2022	9.750	9.900	8.925	8.988	33,799	-0.73(-7.52%)
Aug 04, 2022	9.600	9.900	9.450	9.719	15,147	+0.42(+4.50%)
Aug 03, 2022	9.750	9.948	9.150	9.300	11,763	+0.00(+0.05%)
Aug 02, 2022	9.000	10.05	8.896	9.296	19,489	+0.41(+4.66%)
Aug 01, 2022	8.489	9.000	8.403	8.882	5,329	+0.24(+2.80%)
Jul 29, 2022	8.700	8.925	8.475	8.640	6,332	-0.04(-0.50%)
Jul 28, 2022	8.399	8.985	8.250	8.684	10,247	+0.42(+5.03%)
Jul 27, 2022	8.428	8.687	8.100	8.268	11,246	-0.28(-3.30%)
Jul 26, 2022	8.700	8.775	8.550	8.550	4,850	-0.38(-4.20%)
Jul 25, 2022	8.972	9.300	8.851	8.925	5,550	+0.01(+0.15%)
Jul 22, 2022	9.207	9.207	8.775	8.912	6,875	-0.24(-2.61%)
Jul 21, 2022	9.225	9.900	9.000	9.150	6,140	-0.60(-6.17%)
Jul 20, 2022	9.000	10.03	9.000	9.752	31,836	+0.66(+7.24%)
Jul 19, 2022	9.300	9.225	8.850	9.093	4,841	+0.09(+1.02%)
Jul 18, 2022	9.000	9.225	8.851	9.002	9,683	-0.15(-1.62%)
Jul 15, 2022	8.850	9.225	8.700	9.150	9,071	+0.09(+1.03%)
Jul 14, 2022	9.143	9.188	8.565	9.057	5,183	-0.04(-0.43%)
Jul 13, 2022	9.000	9.225	8.701	9.096	10,459	+0.22(+2.48%)
Jul 12, 2022	8.700	9.150	8.130	8.876	9,626	+0.32(+3.68%)
Jul 11, 2022	8.070	8.700	7.956	8.560	7,549	+0.55(+6.87%)
Jul 08, 2022	7.950	8.397	7.950	8.010	3,147	-0.33(-3.94%)
Jul 07, 2022	8.250	8.550	7.800	8.338	9,858	+0.38(+4.73%)
Jul 06, 2022	7.542	8.115	7.502	7.962	7,609	+0.42(+5.57%)
Jul 05, 2022	7.500	7.800	7.446	7.542	8,400	-0.08(-1.08%)

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.

Electrocore Inc (NQ: ECOR )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Electrocore Inc (NQ: ECOR )

Historical Prices

Sections

Services