U.S. markets open in 3 hours 41 minutes
F S&P 500
5,253.25 +7.00 (+0.13%) F Dow Jones
39,671.00 +29.00 (+0.07%) F Nasdaq
18,299.75 +44.75 (+0.25%) E-mini Russell 2000 Index Futur
2,075.60 +7.70 (+0.37%) Petróleo
78.46 +0.20 (+0.26%) Oro
2,346.40 -28.60 (-1.20%)
electroCore, Inc. (ECOR)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 6.81 | 7.29 | 6.80 | 6.84 | 6.84 | 32,300 |
| 09 may 2024 | 7.34 | 7.34 | 6.81 | 6.85 | 6.85 | 17,300 |
| 08 may 2024 | 6.93 | 7.50 | 6.93 | 7.24 | 7.24 | 33,300 |
| 07 may 2024 | 7.24 | 7.36 | 6.99 | 7.02 | 7.02 | 51,400 |
| 06 may 2024 | 6.14 | 7.17 | 6.08 | 7.00 | 7.00 | 31,100 |
| 03 may 2024 | 6.35 | 6.45 | 6.14 | 6.32 | 6.32 | 6,400 |
| 02 may 2024 | 6.15 | 6.40 | 6.12 | 6.12 | 6.12 | 1,600 |
| 01 may 2024 | 6.34 | 6.57 | 6.04 | 6.04 | 6.04 | 10,000 |
| 30 abr 2024 | 5.90 | 6.35 | 5.80 | 6.24 | 6.24 | 5,600 |
| 29 abr 2024 | 5.75 | 6.09 | 5.70 | 5.70 | 5.70 | 5,000 |
| 26 abr 2024 | 5.65 | 6.02 | 5.61 | 5.76 | 5.76 | 17,000 |
| 25 abr 2024 | 5.58 | 5.83 | 5.43 | 5.65 | 5.65 | 12,600 |
| 24 abr 2024 | 5.75 | 5.82 | 5.58 | 5.58 | 5.58 | 4,900 |
| 23 abr 2024 | 5.62 | 6.11 | 5.62 | 5.66 | 5.66 | 7,300 |
| 22 abr 2024 | 5.63 | 5.98 | 5.62 | 5.62 | 5.62 | 6,700 |
| 19 abr 2024 | 5.76 | 6.34 | 5.65 | 5.65 | 5.65 | 7,400 |
| 18 abr 2024 | 5.92 | 5.92 | 5.63 | 5.64 | 5.64 | 5,700 |
| 17 abr 2024 | 5.56 | 5.74 | 5.32 | 5.59 | 5.59 | 13,900 |
| 16 abr 2024 | 5.67 | 5.86 | 5.51 | 5.51 | 5.51 | 12,600 |
| 15 abr 2024 | 5.52 | 5.86 | 5.52 | 5.67 | 5.67 | 5,200 |
| 12 abr 2024 | 5.85 | 5.92 | 5.71 | 5.74 | 5.74 | 3,300 |
| 11 abr 2024 | 5.80 | 5.99 | 5.48 | 5.99 | 5.99 | 12,800 |
| 10 abr 2024 | 5.97 | 6.14 | 5.81 | 5.83 | 5.83 | 5,600 |
| 09 abr 2024 | 6.00 | 6.26 | 5.85 | 6.01 | 6.01 | 10,400 |
| 08 abr 2024 | 6.06 | 6.22 | 5.78 | 5.85 | 5.85 | 15,300 |
| 05 abr 2024 | 6.20 | 6.23 | 6.02 | 6.02 | 6.02 | 7,800 |
| 04 abr 2024 | 6.27 | 6.53 | 6.14 | 6.35 | 6.35 | 6,000 |
| 03 abr 2024 | 6.00 | 6.77 | 6.00 | 6.36 | 6.36 | 23,400 |
| 02 abr 2024 | 6.02 | 6.02 | 5.52 | 5.89 | 5.89 | 11,200 |
| 01 abr 2024 | 6.16 | 6.20 | 6.05 | 6.12 | 6.12 | 4,700 |
| 28 mar 2024 | 5.86 | 6.34 | 5.86 | 6.17 | 6.17 | 7,500 |
| 27 mar 2024 | 6.04 | 6.22 | 5.77 | 5.87 | 5.87 | 33,900 |
| 26 mar 2024 | 6.07 | 6.19 | 6.07 | 6.16 | 6.16 | 5,700 |
| 25 mar 2024 | 6.26 | 6.35 | 6.02 | 6.09 | 6.09 | 9,900 |
| 22 mar 2024 | 6.30 | 6.45 | 6.17 | 6.26 | 6.26 | 12,600 |
| 21 mar 2024 | 6.29 | 6.50 | 6.18 | 6.40 | 6.40 | 10,200 |
| 20 mar 2024 | 6.95 | 6.95 | 6.32 | 6.37 | 6.37 | 5,900 |
| 19 mar 2024 | 6.87 | 6.97 | 6.69 | 6.93 | 6.93 | 12,300 |
| 18 mar 2024 | 6.68 | 7.00 | 6.64 | 7.00 | 7.00 | 9,800 |
| 15 mar 2024 | 6.18 | 6.64 | 6.01 | 6.64 | 6.64 | 17,600 |
| 14 mar 2024 | 6.21 | 6.50 | 5.97 | 6.09 | 6.09 | 16,100 |
| 13 mar 2024 | 6.20 | 6.45 | 6.20 | 6.45 | 6.45 | 17,000 |
| 12 mar 2024 | 6.59 | 6.59 | 5.97 | 6.21 | 6.21 | 21,200 |
| 11 mar 2024 | 6.67 | 6.75 | 6.57 | 6.61 | 6.61 | 4,400 |
| 08 mar 2024 | 6.66 | 6.82 | 6.66 | 6.81 | 6.81 | 3,700 |
| 07 mar 2024 | 6.61 | 6.81 | 6.52 | 6.81 | 6.81 | 5,900 |
| 06 mar 2024 | 6.64 | 6.92 | 6.63 | 6.66 | 6.66 | 13,100 |
| 05 mar 2024 | 6.71 | 6.85 | 6.45 | 6.63 | 6.63 | 9,600 |
| 04 mar 2024 | 6.76 | 6.99 | 6.75 | 6.75 | 6.75 | 10,500 |
| 01 mar 2024 | 6.96 | 7.02 | 6.75 | 6.75 | 6.75 | 5,200 |
| 29 feb 2024 | 7.10 | 7.15 | 6.92 | 6.93 | 6.93 | 5,000 |
| 28 feb 2024 | 6.70 | 7.14 | 6.70 | 6.92 | 6.92 | 12,900 |
| 27 feb 2024 | 6.71 | 6.94 | 6.70 | 6.70 | 6.70 | 7,900 |
| 26 feb 2024 | 6.85 | 7.05 | 6.72 | 6.72 | 6.72 | 10,000 |
| 23 feb 2024 | 6.92 | 7.00 | 6.85 | 6.88 | 6.88 | 7,500 |
| 22 feb 2024 | 6.93 | 7.00 | 6.93 | 6.93 | 6.93 | 5,500 |
| 21 feb 2024 | 7.00 | 7.14 | 6.99 | 7.03 | 7.03 | 13,500 |
| 20 feb 2024 | 7.04 | 7.16 | 6.87 | 7.03 | 7.03 | 5,300 |
| 16 feb 2024 | 7.16 | 7.45 | 6.91 | 6.91 | 6.91 | 10,600 |
| 15 feb 2024 | 7.23 | 7.27 | 7.08 | 7.27 | 7.27 | 10,800 |
| 14 feb 2024 | 7.10 | 7.28 | 6.95 | 7.20 | 7.20 | 4,600 |
| 13 feb 2024 | 7.00 | 7.19 | 6.85 | 7.13 | 7.13 | 9,700 |
| 12 feb 2024 | 7.24 | 7.40 | 7.13 | 7.15 | 7.15 | 5,900 |
| 09 feb 2024 | 7.11 | 7.35 | 7.11 | 7.35 | 7.35 | 4,100 |
| 08 feb 2024 | 7.01 | 7.36 | 7.01 | 7.14 | 7.14 | 9,000 |
| 07 feb 2024 | 7.20 | 7.34 | 7.14 | 7.24 | 7.24 | 10,000 |
| 06 feb 2024 | 7.13 | 7.37 | 7.13 | 7.26 | 7.26 | 5,300 |
| 05 feb 2024 | 7.29 | 7.35 | 7.01 | 7.20 | 7.20 | 21,500 |
| 02 feb 2024 | 7.51 | 7.62 | 7.25 | 7.40 | 7.40 | 10,900 |
| 01 feb 2024 | 7.44 | 7.58 | 7.44 | 7.50 | 7.50 | 3,300 |
| 31 ene 2024 | 7.66 | 7.73 | 7.39 | 7.57 | 7.57 | 12,900 |
| 30 ene 2024 | 7.63 | 8.08 | 7.50 | 7.62 | 7.62 | 21,800 |
| 29 ene 2024 | 7.59 | 7.59 | 7.30 | 7.52 | 7.52 | 9,100 |
| 26 ene 2024 | 7.65 | 7.65 | 7.27 | 7.44 | 7.44 | 13,300 |
| 25 ene 2024 | 7.53 | 7.90 | 7.53 | 7.55 | 7.55 | 13,700 |
| 24 ene 2024 | 7.65 | 7.72 | 7.39 | 7.44 | 7.44 | 13,800 |
| 23 ene 2024 | 7.46 | 7.82 | 7.25 | 7.38 | 7.38 | 21,100 |
| 22 ene 2024 | 6.97 | 7.90 | 6.83 | 7.23 | 7.23 | 77,000 |
| 19 ene 2024 | 6.53 | 6.89 | 6.52 | 6.63 | 6.63 | 9,300 |
| 18 ene 2024 | 6.91 | 7.19 | 6.59 | 6.59 | 6.59 | 35,400 |
| 17 ene 2024 | 6.65 | 6.98 | 6.57 | 6.64 | 6.64 | 27,600 |
| 16 ene 2024 | 6.25 | 6.95 | 6.25 | 6.48 | 6.48 | 58,800 |
| 12 ene 2024 | 6.13 | 6.23 | 6.10 | 6.17 | 6.17 | 10,800 |
| 11 ene 2024 | 6.11 | 6.23 | 6.00 | 6.09 | 6.09 | 52,300 |
| 10 ene 2024 | 6.15 | 6.23 | 5.89 | 6.11 | 6.11 | 11,900 |
| 09 ene 2024 | 5.90 | 6.12 | 5.82 | 5.99 | 5.99 | 12,800 |
| 08 ene 2024 | 5.94 | 6.23 | 5.83 | 5.83 | 5.83 | 19,000 |
| 05 ene 2024 | 5.92 | 6.32 | 5.92 | 5.96 | 5.96 | 5,600 |
| 04 ene 2024 | 6.20 | 6.28 | 5.99 | 6.19 | 6.19 | 6,800 |
| 03 ene 2024 | 6.00 | 6.34 | 5.86 | 6.17 | 6.17 | 15,400 |
| 02 ene 2024 | 5.77 | 5.97 | 5.71 | 5.97 | 5.97 | 8,000 |
| 29 dic 2023 | 5.74 | 6.00 | 5.55 | 5.95 | 5.95 | 16,100 |
| 28 dic 2023 | 5.80 | 6.25 | 5.51 | 5.65 | 5.65 | 63,200 |
| 27 dic 2023 | 5.45 | 5.56 | 5.25 | 5.41 | 5.41 | 15,700 |
| 26 dic 2023 | 5.61 | 5.71 | 5.45 | 5.57 | 5.57 | 10,100 |
| 22 dic 2023 | 5.74 | 5.75 | 5.47 | 5.72 | 5.72 | 11,800 |
| 21 dic 2023 | 5.70 | 5.91 | 5.51 | 5.85 | 5.85 | 11,100 |
| 20 dic 2023 | 5.91 | 5.91 | 5.47 | 5.78 | 5.78 | 5,300 |
| 19 dic 2023 | 5.46 | 5.98 | 5.33 | 5.72 | 5.72 | 8,100 |
| 18 dic 2023 | 5.21 | 5.61 | 5.21 | 5.56 | 5.56 | 12,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.