Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Electrocore Inc (NQ: ECOR )

5.640 +0.050 (+0.89%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	5.920	5.920	5.630	5.640	5,742	+0.05(+0.98%)
Apr 17, 2024	5.560	5.740	5.320	5.585	13,949	+0.08(+1.36%)
Apr 16, 2024	5.670	5.860	5.510	5.510	12,620	-0.16(-2.82%)
Apr 15, 2024	5.520	5.860	5.520	5.670	5,248	-0.07(-1.22%)
Apr 12, 2024	5.850	5.920	5.710	5.740	3,294	-0.25(-4.17%)
Apr 11, 2024	5.800	5.990	5.480	5.990	12,817	+0.16(+2.74%)
Apr 10, 2024	5.970	6.140	5.810	5.830	5,563	-0.18(-3.00%)
Apr 09, 2024	6.000	6.260	5.850	6.010	10,432	+0.16(+2.74%)
Apr 08, 2024	6.060	6.220	5.775	5.850	15,252	-0.17(-2.82%)
Apr 05, 2024	6.200	6.230	6.020	6.020	7,849	-0.33(-5.20%)
Apr 04, 2024	6.270	6.524	6.145	6.350	6,007	-0.01(-0.16%)
Apr 03, 2024	6.000	6.770	6.000	6.360	23,394	+0.47(+7.98%)
Apr 02, 2024	6.020	6.020	5.520	5.890	11,229	-0.23(-3.76%)
Apr 01, 2024	6.160	6.200	6.050	6.120	4,719	-0.05(-0.81%)
Mar 28, 2024	5.860	6.340	5.860	6.170	7,517	+0.30(+5.11%)
Mar 27, 2024	6.040	6.220	5.770	5.870	33,901	-0.29(-4.71%)
Mar 26, 2024	6.070	6.190	6.070	6.160	5,737	+0.07(+1.15%)
Mar 25, 2024	6.260	6.354	6.020	6.090	9,879	-0.17(-2.72%)
Mar 22, 2024	6.300	6.450	6.170	6.260	12,624	-0.14(-2.19%)
Mar 21, 2024	6.290	6.500	6.180	6.400	10,151	+0.03(+0.47%)
Mar 20, 2024	6.950	6.950	6.320	6.370	5,940	-0.56(-8.08%)
Mar 19, 2024	6.870	6.974	6.690	6.930	12,325	-0.07(-1.00%)
Mar 18, 2024	6.680	7.000	6.642	7.000	9,833	+0.36(+5.42%)
Mar 15, 2024	6.180	6.640	6.010	6.640	17,628	+0.55(+9.03%)
Mar 14, 2024	6.210	6.500	5.970	6.090	16,087	-0.36(-5.58%)
Mar 13, 2024	6.200	6.450	6.200	6.450	16,483	+0.24(+3.86%)
Mar 12, 2024	6.590	6.590	5.970	6.210	21,268	-0.40(-6.05%)
Mar 11, 2024	6.670	6.750	6.570	6.610	4,366	-0.20(-2.94%)
Mar 08, 2024	6.660	6.819	6.660	6.810	3,670	+0.00(+0.00%)
Mar 07, 2024	6.610	6.810	6.521	6.810	5,886	+0.15(+2.25%)
Mar 06, 2024	6.640	6.920	6.630	6.660	13,127	+0.03(+0.45%)
Mar 05, 2024	6.710	6.850	6.450	6.630	9,593	-0.12(-1.78%)
Mar 04, 2024	6.760	6.990	6.750	6.750	10,542	+0.00(+0.00%)
Mar 01, 2024	6.960	7.020	6.750	6.750	5,182	-0.18(-2.60%)
Feb 29, 2024	7.100	7.150	6.920	6.930	5,000	+0.01(+0.17%)
Feb 28, 2024	6.700	7.138	6.700	6.918	12,868	+0.22(+3.25%)
Feb 27, 2024	6.710	6.938	6.700	6.700	7,867	-0.02(-0.30%)
Feb 26, 2024	6.850	7.049	6.720	6.720	10,016	-0.16(-2.32%)
Feb 23, 2024	6.920	7.000	6.850	6.880	7,646	-0.05(-0.72%)
Feb 22, 2024	6.930	7.000	6.930	6.930	5,455	-0.10(-1.42%)
Feb 21, 2024	7.000	7.145	6.990	7.030	13,510	+0.00(+0.00%)
Feb 20, 2024	7.040	7.160	6.870	7.030	5,279	+0.12(+1.74%)
Feb 16, 2024	7.160	7.450	6.910	6.910	10,632	-0.36(-4.95%)
Feb 15, 2024	7.230	7.270	7.084	7.270	10,771	+0.07(+0.97%)
Feb 14, 2024	7.100	7.275	6.950	7.200	4,582	+0.07(+0.98%)
Feb 13, 2024	7.000	7.190	6.850	7.130	9,743	-0.02(-0.28%)
Feb 12, 2024	7.240	7.400	7.130	7.150	5,887	-0.20(-2.72%)
Feb 09, 2024	7.110	7.350	7.110	7.350	4,089	+0.21(+2.94%)
Feb 08, 2024	7.010	7.360	7.010	7.140	8,952	-0.10(-1.38%)
Feb 07, 2024	7.200	7.340	7.135	7.240	10,036	-0.01(-0.21%)
Feb 06, 2024	7.125	7.368	7.125	7.255	5,346	+0.05(+0.76%)
Feb 05, 2024	7.290	7.350	7.010	7.200	21,451	-0.20(-2.70%)
Feb 02, 2024	7.510	7.620	7.250	7.400	10,887	-0.10(-1.33%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Electrocore Inc (NQ: ECOR )

Historical Prices