Italia markets closed

electroCore, Inc. (ECOR)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
6,58+0,51 (+8,40%)
In data: 12:52PM EDT. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 20246,146,596,086,586,5812.021
03 mag 2024------
02 mag 20246,156,406,126,126,121.600
01 mag 20246,346,576,046,046,0410.000
30 apr 20245,906,355,806,246,245.600
29 apr 20245,756,095,705,705,705.000
26 apr 20245,656,025,615,765,7617.000
25 apr 20245,585,835,435,655,6512.600
24 apr 20245,755,825,585,585,584.900
23 apr 20245,626,115,625,665,667.300
22 apr 20245,635,985,625,625,626.700
19 apr 20245,766,345,655,655,657.400
18 apr 20245,925,925,635,645,645.700
17 apr 20245,565,745,325,595,5913.900
16 apr 20245,675,865,515,515,5112.600
15 apr 20245,525,865,525,675,675.200
12 apr 20245,855,925,715,745,743.300
11 apr 20245,805,995,485,995,9912.800
10 apr 20245,976,145,815,835,835.600
09 apr 20246,006,265,856,016,0110.400
08 apr 20246,066,225,785,855,8515.300
05 apr 20246,206,236,026,026,027.800
04 apr 20246,276,536,146,356,356.000
03 apr 20246,006,776,006,366,3623.400
02 apr 20246,026,025,525,895,8911.200
01 apr 20246,166,206,056,126,124.700
28 mar 20245,866,345,866,176,177.500
27 mar 20246,046,225,775,875,8733.900
26 mar 20246,076,196,076,166,165.700
25 mar 20246,266,356,026,096,099.900
22 mar 20246,306,456,176,266,2612.600
21 mar 20246,296,506,186,406,4010.200
20 mar 20246,956,956,326,376,375.900
19 mar 20246,876,976,696,936,9312.300
18 mar 20246,687,006,647,007,009.800
15 mar 20246,186,646,016,646,6417.600
14 mar 20246,216,505,976,096,0916.100
13 mar 20246,206,456,206,456,4517.000
12 mar 20246,596,595,976,216,2121.200
11 mar 20246,676,756,576,616,614.400
08 mar 20246,666,826,666,816,813.700
07 mar 20246,616,816,526,816,815.900
06 mar 20246,646,926,636,666,6613.100
05 mar 20246,716,856,456,636,639.600
04 mar 20246,766,996,756,756,7510.500
01 mar 20246,967,026,756,756,755.200
29 feb 20247,107,156,926,936,935.000
28 feb 20246,707,146,706,926,9212.900
27 feb 20246,716,946,706,706,707.900
26 feb 20246,857,056,726,726,7210.000
23 feb 20246,927,006,856,886,887.500
22 feb 20246,937,006,936,936,935.500
21 feb 20247,007,146,997,037,0313.500
20 feb 20247,047,166,877,037,035.300
16 feb 20247,167,456,916,916,9110.600
15 feb 20247,237,277,087,277,2710.800
14 feb 20247,107,286,957,207,204.600
13 feb 20247,007,196,857,137,139.700
12 feb 20247,247,407,137,157,155.900
09 feb 20247,117,357,117,357,354.100
08 feb 20247,017,367,017,147,149.000
07 feb 20247,207,347,147,247,2410.000
06 feb 20247,137,377,137,267,265.300
05 feb 20247,297,357,017,207,2021.500
02 feb 20247,517,627,257,407,4010.900
01 feb 20247,447,587,447,507,503.300
31 gen 20247,667,737,397,577,5712.900
30 gen 20247,638,087,507,627,6221.800
29 gen 20247,597,597,307,527,529.100
26 gen 20247,657,657,277,447,4413.300
25 gen 20247,537,907,537,557,5513.700
24 gen 20247,657,727,397,447,4413.800
23 gen 20247,467,827,257,387,3821.100
22 gen 20246,977,906,837,237,2377.000
19 gen 20246,536,896,526,636,639.300
18 gen 20246,917,196,596,596,5935.400
17 gen 20246,656,986,576,646,6427.600
16 gen 20246,256,956,256,486,4858.800
12 gen 20246,136,236,106,176,1710.800
11 gen 20246,116,236,006,096,0952.300
10 gen 20246,156,235,896,116,1111.900
09 gen 20245,906,125,825,995,9912.800
08 gen 20245,946,235,835,835,8319.000
05 gen 20245,926,325,925,965,965.600
04 gen 20246,206,285,996,196,196.800
03 gen 20246,006,345,866,176,1715.400
02 gen 20245,775,975,715,975,978.000
29 dic 20235,746,005,555,955,9516.100
28 dic 20235,806,255,515,655,6563.200
27 dic 20235,455,565,255,415,4115.700
26 dic 20235,615,715,455,575,5710.100
22 dic 20235,745,755,475,725,7211.800
21 dic 20235,705,915,515,855,8511.100
20 dic 20235,915,915,475,785,785.300
19 dic 20235,465,985,335,725,728.100
18 dic 20235,215,615,215,565,5612.100
15 dic 20235,505,705,325,325,3219.500
14 dic 20235,335,825,265,645,6412.300
13 dic 20235,205,705,205,335,3340.300
12 dic 20235,325,685,205,205,2014.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...