electroCore Inc. Common Stockのデータ

electroCore Inc. Common Stockの基本情報

名前 electroCore Inc. Common Stock
ティッカー ECOR
国 United States
上場年 2018.0
セクター Health Care

electroCore Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.06 2.85 3.01 2.96 1668200.0 2.96
2021-02-12 3.1 2.71 2.77 2.86 1959900.0 2.86
2021-02-11 2.99 2.71 2.96 2.76 1134100.0 2.76
2021-02-10 3.03 2.67 2.92 2.91 1957400.0 2.91
2021-02-09 3.09 2.72 2.91 2.83 2852100.0 2.83
2021-02-08 2.75 2.62 2.67 2.72 1433800.0 2.72
2021-02-05 2.68 2.52 2.65 2.58 1527000.0 2.58
2021-02-04 2.7 2.53 2.67 2.65 988900.0 2.65
2021-02-03 2.74 2.42 2.42 2.63 1506600.0 2.63
2021-02-02 2.58 2.32 2.55 2.43 1561700.0 2.43
2021-02-01 2.65 2.45 2.63 2.5 1060600.0 2.5
2021-01-29 2.77 2.39 2.6 2.58 2220200.0 2.58
2021-01-28 3.0 2.44 2.93 2.69 3240300.0 2.69
2021-01-27 3.17 2.67 2.8 3.0 4747300.0 3.0
2021-01-26 3.29 2.86 3.1 3.05 6398700.0 3.05
2021-01-25 2.99 2.68 2.77 2.74 4770200.0 2.74
2021-01-22 2.9 2.57 2.68 2.66 4921200.0 2.66
2021-01-21 2.87 2.15 2.86 2.57 18037000.0 2.57
2021-01-20 2.62 1.91 2.0 2.48 8753000.0 2.48
2021-01-19 1.95 1.81 1.86 1.9 1729000.0 1.9
2021-01-15 1.84 1.7 1.74 1.77 903700.0 1.77
2021-01-14 1.73 1.68 1.73 1.72 347500.0 1.72
2021-01-13 1.75 1.64 1.75 1.68 458000.0 1.68
2021-01-12 1.72 1.66 1.69 1.69 446800.0 1.69
2021-01-11 1.71 1.63 1.66 1.63 383100.0 1.63
2021-01-08 1.74 1.62 1.63 1.69 469700.0 1.69
2021-01-07 1.69 1.61 1.69 1.65 342500.0 1.65
2021-01-06 1.72 1.59 1.69 1.69 461900.0 1.69
2021-01-05 1.73 1.59 1.62 1.69 443000.0 1.69
2021-01-04 1.65 1.52 1.58 1.62 741500.0 1.62
2020-12-31 1.65 1.43 1.47 1.56 1792400.0 1.56
2020-12-30 1.51 1.45 1.48 1.47 424200.0 1.47
2020-12-29 1.55 1.42 1.52 1.44 860300.0 1.44
2020-12-28 1.65 1.52 1.61 1.52 605600.0 1.52
2020-12-24 1.63 1.59 1.6 1.61 200700.0 1.61
2020-12-23 1.64 1.57 1.58 1.61 532700.0 1.61
2020-12-22 1.72 1.57 1.66 1.62 1276600.0 1.62
2020-12-21 1.65 1.6 1.62 1.63 2223700.0 1.63
2020-12-18 1.77 1.67 1.75 1.67 400300.0 1.67
2020-12-17 1.78 1.7 1.76 1.75 353700.0 1.75
2020-12-16 1.81 1.67 1.8 1.74 481600.0 1.74
2020-12-15 1.85 1.73 1.81 1.79 690000.0 1.79
2020-12-14 1.87 1.74 1.85 1.8 495900.0 1.8
2020-12-11 1.83 1.72 1.74 1.79 691000.0 1.79
2020-12-10 1.75 1.57 1.62 1.73 814800.0 1.73
2020-12-09 1.72 1.55 1.72 1.63 757200.0 1.63
2020-12-08 1.72 1.52 1.6 1.7 3093900.0 1.7
2020-12-07 1.55 1.48 1.52 1.49 360800.0 1.49
2020-12-04 1.56 1.48 1.56 1.52 354600.0 1.52
2020-12-03 1.61 1.52 1.6 1.54 245800.0 1.54
2020-12-02 1.61 1.52 1.61 1.6 340300.0 1.6
2020-12-01 1.68 1.5 1.52 1.59 1066700.0 1.59
2020-11-30 1.54 1.46 1.5 1.5 527400.0 1.5
2020-11-27 1.5 1.46 1.5 1.48 131900.0 1.48
2020-11-25 1.5 1.46 1.49 1.49 224600.0 1.49
2020-11-24 1.52 1.45 1.52 1.51 594100.0 1.51
2020-11-23 1.55 1.49 1.54 1.53 435800.0 1.53
2020-11-20 1.54 1.5 1.5 1.53 494200.0 1.53
2020-11-19 1.57 1.49 1.53 1.54 585400.0 1.54
2020-11-18 1.59 1.53 1.55 1.57 354100.0 1.57
2020-11-17 1.6 1.52 1.57 1.57 397700.0 1.57
2020-11-16 1.65 1.55 1.59 1.57 338700.0 1.57
2020-11-13 1.68 1.49 1.65 1.64 1073400.0 1.64
2020-11-12 1.75 1.6 1.75 1.66 651400.0 1.66
2020-11-11 1.75 1.59 1.63 1.72 455400.0 1.72
2020-11-10 1.59 1.5 1.56 1.58 369200.0 1.58
2020-11-09 1.6 1.49 1.52 1.54 302300.0 1.54
2020-11-06 1.59 1.5 1.5 1.57 310300.0 1.57
2020-11-05 1.56 1.48 1.54 1.52 382000.0 1.52
2020-11-04 1.56 1.45 1.55 1.53 251600.0 1.53
2020-11-03 1.58 1.49 1.49 1.55 232300.0 1.55
2020-11-02 1.58 1.45 1.53 1.48 280300.0 1.48
2020-10-30 1.55 1.4 1.49 1.51 364700.0 1.51
2020-10-29 1.61 1.43 1.61 1.47 536600.0 1.47
2020-10-28 1.66 1.46 1.6 1.51 577700.0 1.51
2020-10-27 1.66 1.56 1.61 1.61 251600.0 1.61
2020-10-26 1.72 1.6 1.67 1.61 242000.0 1.61
2020-10-23 1.69 1.55 1.62 1.67 473400.0 1.67
2020-10-22 1.71 1.53 1.69 1.57 489800.0 1.57
2020-10-21 1.74 1.6 1.71 1.67 418000.0 1.67
2020-10-20 1.78 1.7 1.73 1.73 226700.0 1.73
2020-10-19 1.78 1.66 1.77 1.73 309700.0 1.73
2020-10-16 1.8 1.75 1.8 1.78 183500.0 1.78
2020-10-15 1.85 1.75 1.77 1.8 198200.0 1.8
2020-10-14 1.88 1.75 1.86 1.77 314900.0 1.77
2020-10-13 1.91 1.84 1.88 1.84 389100.0 1.84
2020-10-12 1.94 1.85 1.91 1.85 211400.0 1.85
2020-10-09 2.0 1.88 1.96 1.9 342400.0 1.9
2020-10-08 2.04 1.85 1.86 1.98 1442500.0 1.98
2020-10-07 1.94 1.85 1.85 1.86 349700.0 1.86
2020-10-06 1.93 1.8 1.89 1.81 345800.0 1.81
2020-10-05 1.99 1.87 1.94 1.91 667000.0 1.91
2020-10-02 1.95 1.77 1.83 1.89 502300.0 1.89
2020-10-01 1.89 1.71 1.73 1.88 857900.0 1.88
2020-09-30 1.78 1.63 1.65 1.73 979500.0 1.73
2020-09-29 1.68 1.59 1.64 1.64 178500.0 1.64
2020-09-28 1.7 1.6 1.64 1.64 355200.0 1.64
2020-09-25 1.68 1.56 1.62 1.61 459900.0 1.61
2020-09-24 1.75 1.62 1.66 1.64 569800.0 1.64
2020-09-23 1.87 1.65 1.74 1.67 446200.0 1.67
2020-09-22 1.8 1.61 1.66 1.77 862200.0 1.77
2020-09-21 1.78 1.65 1.66 1.67 336500.0 1.67
2020-09-18 1.91 1.73 1.86 1.77 573600.0 1.77
2020-09-17 1.94 1.54 1.55 1.86 1850100.0 1.86
2020-09-16 1.67 1.47 1.5 1.58 647100.0 1.58
2020-09-15 1.57 1.49 1.49 1.51 337500.0 1.51
2020-09-14 1.52 1.41 1.45 1.51 370300.0 1.51
2020-09-11 1.5 1.41 1.45 1.43 220000.0 1.43
2020-09-10 1.53 1.41 1.51 1.43 377800.0 1.43
2020-09-09 1.54 1.43 1.43 1.51 341300.0 1.51
2020-09-08 1.46 1.36 1.42 1.43 696500.0 1.43
2020-09-04 1.58 1.3 1.56 1.49 1105700.0 1.49
2020-09-03 1.68 1.55 1.65 1.58 634100.0 1.58
2020-09-02 1.74 1.65 1.73 1.67 312200.0 1.67
2020-09-01 1.78 1.67 1.74 1.76 654500.0 1.76
2020-08-31 1.79 1.66 1.75 1.77 802500.0 1.77
2020-08-28 1.76 1.56 1.6 1.75 748600.0 1.75
2020-08-27 1.79 1.55 1.78 1.65 1211000.0 1.65
2020-08-26 1.86 1.77 1.82 1.77 611700.0 1.77
2020-08-25 1.89 1.78 1.86 1.88 915100.0 1.88
2020-08-24 2.07 1.8 1.89 1.87 3525800.0 1.87
2020-08-21 2.0 1.77 1.98 1.86 1031300.0 1.86
2020-08-20 1.97 1.82 1.96 1.93 1333100.0 1.93
2020-08-19 2.1 1.97 2.06 2.0 1022800.0 2.0
2020-08-18 2.14 2.04 2.1 2.11 980300.0 2.11
2020-08-17 2.33 2.11 2.31 2.15 1690400.0 2.15
2020-08-14 2.38 2.03 2.32 2.27 5418200.0 2.27
2020-08-13 2.35 2.01 2.13 2.26 3346300.0 2.26
2020-08-12 2.04 1.95 1.97 1.96 1138700.0 1.96
2020-08-11 2.18 1.97 2.18 2.0 1838200.0 2.0
2020-08-10 2.23 2.1 2.21 2.21 1283500.0 2.21
2020-08-07 2.26 2.14 2.2 2.24 968600.0 2.24
2020-08-06 2.34 2.18 2.22 2.23 1682000.0 2.23
2020-08-05 2.32 2.23 2.23 2.26 1547600.0 2.26
2020-08-04 2.35 2.19 2.22 2.23 2257700.0 2.23
2020-08-03 2.5 2.02 2.07 2.33 6640500.0 2.33
2020-07-31 3.0 2.07 2.77 2.23 66219500.0 2.23
2020-07-30 1.59 1.52 1.54 1.54 22290000.0 1.54
2020-07-29 1.64 1.5 1.55 1.59 1411900.0 1.59
2020-07-28 1.65 1.55 1.61 1.58 1255000.0 1.58
2020-07-27 1.63 1.54 1.6 1.56 790700.0 1.56
2020-07-24 1.65 1.53 1.63 1.61 1316400.0 1.61
2020-07-23 1.88 1.59 1.61 1.68 5690000.0 1.68
2020-07-22 1.7 1.6 1.68 1.6 1412100.0 1.6
2020-07-21 1.8 1.52 1.56 1.69 3905000.0 1.69
2020-07-20 1.64 1.53 1.59 1.56 2339300.0 1.56
2020-07-17 1.68 1.58 1.6 1.65 2679900.0 1.65
2020-07-16 1.7 1.53 1.58 1.61 4458000.0 1.61
2020-07-15 1.76 1.5 1.75 1.55 7023300.0 1.55
2020-07-14 2.04 1.62 1.96 1.83 15484500.0 1.83
2020-07-13 3.3 1.66 3.14 1.78 160794600.0 1.78
2020-07-10 0.85 0.82 0.84 0.85 2558900.0 0.85
2020-07-09 0.85 0.79 0.85 0.85 551100.0 0.85
2020-07-08 0.9 0.83 0.88 0.83 522900.0 0.83
2020-07-07 0.91 0.8 0.84 0.86 1256800.0 0.86
2020-07-06 0.85 0.79 0.82 0.82 418100.0 0.82
2020-07-02 0.83 0.78 0.8 0.81 420700.0 0.81
2020-07-01 0.84 0.79 0.81 0.8 289800.0 0.8
2020-06-30 0.85 0.81 0.84 0.82 230500.0 0.82
2020-06-29 0.87 0.8 0.82 0.84 296600.0 0.84
2020-06-26 0.84 0.77 0.84 0.83 2017600.0 0.83
2020-06-25 0.86 0.78 0.83 0.82 1310700.0 0.82
2020-06-24 0.92 0.8 0.89 0.83 1115500.0 0.83
2020-06-23 0.93 0.86 0.88 0.9 628900.0 0.9
2020-06-22 0.94 0.85 0.91 0.87 815700.0 0.87
2020-06-19 0.96 0.9 0.9 0.91 463700.0 0.91
2020-06-18 0.97 0.86 0.97 0.91 768400.0 0.91
2020-06-17 1.01 0.93 1.0 0.95 686500.0 0.95
2020-06-16 1.01 0.95 1.0 0.97 1612000.0 0.97
2020-06-15 1.0 0.92 1.0 0.97 714000.0 0.97
2020-06-12 1.1 0.97 1.06 0.99 830600.0 0.99
2020-06-11 1.09 0.96 1.06 0.98 893900.0 0.98
2020-06-10 1.32 1.06 1.08 1.16 2998900.0 1.16
2020-06-09 1.21 1.05 1.2 1.06 1057700.0 1.06
2020-06-08 1.27 1.03 1.2 1.2 2816800.0 1.2
2020-06-05 1.42 0.92 0.93 1.29 6969500.0 1.29
2020-06-04 0.93 0.89 0.9 0.92 374000.0 0.92
2020-06-03 0.94 0.9 0.92 0.92 299800.0 0.92
2020-06-02 0.96 0.9 0.92 0.93 472700.0 0.93
2020-06-01 0.96 0.9 0.9 0.92 291700.0 0.92
2020-05-29 0.97 0.89 0.96 0.93 604600.0 0.93
2020-05-28 0.94 0.89 0.9 0.93 316900.0 0.93
2020-05-27 0.99 0.88 0.98 0.95 442900.0 0.95
2020-05-26 0.99 0.95 0.95 0.98 516200.0 0.98
2020-05-22 0.95 0.86 0.87 0.94 966700.0 0.94
2020-05-21 0.9 0.85 0.88 0.89 266700.0 0.89
2020-05-20 0.92 0.88 0.91 0.9 309100.0 0.9
2020-05-19 0.93 0.86 0.9 0.89 306800.0 0.89
2020-05-18 0.93 0.8 0.89 0.92 1037600.0 0.92
2020-05-15 0.97 0.87 0.94 0.9 1095300.0 0.9
2020-05-14 1.14 1.0 1.08 1.09 967800.0 1.09
2020-05-13 1.13 0.98 1.06 1.06 935700.0 1.06
2020-05-12 1.07 0.95 1.0 1.02 443900.0 1.02
2020-05-11 1.01 0.92 0.93 0.99 450500.0 0.99
2020-05-08 0.99 0.91 0.93 0.95 395400.0 0.95
2020-05-07 0.98 0.9 0.96 0.95 543200.0 0.95
2020-05-06 0.99 0.95 0.99 0.95 373100.0 0.95
2020-05-05 1.01 0.94 1.0 0.99 461200.0 0.99
2020-05-04 1.03 0.9 0.96 0.99 780800.0 0.99
2020-05-01 0.98 0.93 0.98 0.94 412600.0 0.94
2020-04-30 1.0 0.93 0.94 0.96 456500.0 0.96
2020-04-29 1.03 0.93 0.98 0.96 874000.0 0.96
2020-04-28 1.08 0.94 1.08 0.97 1241500.0 0.97
2020-04-27 1.1 1.04 1.09 1.05 831700.0 1.05
2020-04-24 1.12 1.05 1.11 1.06 968200.0 1.06
2020-04-23 1.2 1.1 1.19 1.11 966000.0 1.11
2020-04-22 1.2 1.13 1.18 1.18 982700.0 1.18
2020-04-21 1.22 1.03 1.13 1.15 1381100.0 1.15
2020-04-20 1.18 1.01 1.11 1.15 2693200.0 1.15
2020-04-17 1.16 0.95 1.08 1.1 7036200.0 1.1
2020-04-16 0.84 0.78 0.8 0.84 1312600.0 0.84
2020-04-15 0.84 0.77 0.82 0.8 331800.0 0.8
2020-04-14 0.85 0.76 0.85 0.81 1023900.0 0.81
2020-04-13 0.87 0.74 0.81 0.84 1069800.0 0.84
2020-04-09 0.84 0.78 0.82 0.82 933600.0 0.82
2020-04-08 0.84 0.77 0.82 0.79 1481000.0 0.79
2020-04-07 0.9 0.8 0.9 0.86 2017300.0 0.86
2020-04-06 1.01 0.85 1.0 0.93 3003300.0 0.93
2020-04-03 1.4 0.97 1.3 1.03 39292800.0 1.03
2020-04-02 0.85 0.69 0.8 0.75 2775700.0 0.75
2020-04-01 0.98 0.71 0.95 0.77 1378600.0 0.77
2020-03-31 1.19 0.82 0.94 0.95 3683300.0 0.95
2020-03-30 2.4 0.42 0.46 1.21 18737200.0 1.21
2020-03-27 0.48 0.4 0.45 0.4 276800.0 0.4
2020-03-26 0.48 0.43 0.47 0.47 232700.0 0.47
2020-03-25 0.48 0.39 0.47 0.43 204200.0 0.43
2020-03-24 0.46 0.4 0.46 0.45 247400.0 0.45
2020-03-23 0.52 0.4 0.51 0.47 105000.0 0.47
2020-03-20 0.53 0.39 0.42 0.49 206000.0 0.49
2020-03-19 0.47 0.33 0.33 0.45 232700.0 0.45
2020-03-18 0.52 0.32 0.49 0.33 236600.0 0.33
2020-03-17 0.55 0.49 0.5 0.5 172100.0 0.5
2020-03-16 0.57 0.43 0.57 0.49 97000.0 0.49
2020-03-13 0.6 0.46 0.52 0.54 211500.0 0.54
2020-03-12 0.61 0.4 0.59 0.47 475900.0 0.47
2020-03-11 0.67 0.55 0.6 0.59 201200.0 0.59
2020-03-10 0.7 0.52 0.69 0.6 225500.0 0.6
2020-03-09 0.69 0.42 0.61 0.65 438400.0 0.65
2020-03-06 0.69 0.61 0.64 0.62 199800.0 0.62
2020-03-05 0.75 0.62 0.74 0.64 327700.0 0.64
2020-03-04 0.77 0.69 0.76 0.75 130000.0 0.75
2020-03-03 0.76 0.64 0.73 0.69 135900.0 0.69
2020-03-02 0.75 0.66 0.74 0.73 194600.0 0.73
2020-02-28 0.82 0.73 0.8 0.73 274700.0 0.73
2020-02-27 0.94 0.73 0.94 0.78 421500.0 0.78
2020-02-26 1.0 0.92 0.93 0.96 114300.0 0.96
2020-02-25 1.05 0.91 1.01 0.93 146100.0 0.93
2020-02-24 1.08 0.99 0.99 1.01 56700.0 1.01
2020-02-21 1.11 1.01 1.08 1.04 123400.0 1.04
2020-02-20 1.12 1.07 1.11 1.09 115200.0 1.09
2020-02-19 1.13 1.07 1.11 1.13 189700.0 1.13
2020-02-18 1.13 0.99 1.01 1.11 268200.0 1.11