Mercados españoles cerrados

electroCore, Inc. (ECOR)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
6,75-0,18 (-2,60%)
Al cierre: 04:00PM EST
6,75 0,00 (0,00%)
Después del cierre: 08:00PM EST
Intervalo de fechas:
03 mar 2023 - 03 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 mar 20246,967,026,756,756,755200
29 feb 20247,107,156,926,936,935000
28 feb 20246,707,146,706,926,9212.900
27 feb 20246,716,946,706,706,707900
26 feb 20246,857,056,726,726,7210.000
23 feb 20246,927,006,856,886,887500
22 feb 20246,937,006,936,936,935500
21 feb 20247,007,146,997,037,0313.500
20 feb 20247,047,166,877,037,035300
16 feb 20247,167,456,916,916,9110.600
15 feb 20247,237,277,087,277,2710.800
14 feb 20247,107,286,957,207,204600
13 feb 20247,007,196,857,137,139700
12 feb 20247,247,407,137,157,155900
09 feb 20247,117,357,117,357,354100
08 feb 20247,017,367,017,147,149000
07 feb 20247,207,347,147,247,2410.000
06 feb 20247,137,377,137,267,265300
05 feb 20247,297,357,017,207,2021.500
02 feb 20247,517,627,257,407,4010.900
01 feb 20247,447,587,447,507,503300
31 ene 20247,667,737,397,577,5712.900
30 ene 20247,638,087,507,627,6221.800
29 ene 20247,597,597,307,527,529100
26 ene 20247,657,657,277,447,4413.300
25 ene 20247,537,907,537,557,5513.700
24 ene 20247,657,727,397,447,4413.800
23 ene 20247,467,827,257,387,3821.100
22 ene 20246,977,906,837,237,2377.000
19 ene 20246,536,896,526,636,639300
18 ene 20246,917,196,596,596,5935.400
17 ene 20246,656,986,576,646,6427.600
16 ene 20246,256,956,256,486,4858.800
12 ene 20246,136,236,106,176,1710.800
11 ene 20246,116,236,006,096,0952.300
10 ene 20246,156,235,896,116,1111.900
09 ene 20245,906,125,825,995,9912.800
08 ene 20245,946,235,835,835,8319.000
05 ene 20245,926,325,925,965,965600
04 ene 20246,206,285,996,196,196800
03 ene 20246,006,345,866,176,1715.400
02 ene 20245,775,975,715,975,978000
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 20235,915,915,475,785,785300
19 dic 20235,465,985,335,725,728100
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
11 dic 20235,555,685,305,405,4013.700
08 dic 20235,565,565,275,555,556400
07 dic 20235,385,685,295,575,579100
06 dic 20235,395,555,355,555,559600
05 dic 20235,805,805,025,335,3315.400
04 dic 20235,965,965,625,845,849500
01 dic 20235,595,955,595,885,886500
30 nov 20235,915,915,605,625,6211.700
29 nov 20235,986,315,725,735,7315.300
28 nov 20235,805,995,665,835,8311.600
27 nov 20235,705,805,615,625,627900
24 nov 20235,655,705,525,565,564100
22 nov 20236,016,015,485,505,5023.100
21 nov 20236,126,156,016,016,016900
20 nov 20236,116,146,106,116,112200
17 nov 20236,166,386,006,146,1417.700
16 nov 20236,116,306,006,076,0717.100
15 nov 20235,656,235,656,236,237700
14 nov 20235,545,845,545,785,7820.800
13 nov 20235,795,885,605,605,605900
10 nov 20235,845,975,525,745,745500
09 nov 20236,316,315,835,935,9310.500
08 nov 20235,685,975,525,775,779400
07 nov 20236,126,125,735,755,7515.000
06 nov 20236,386,386,126,136,138100
03 nov 20236,176,706,176,186,1825.300
02 nov 20236,336,356,116,356,3517.300
01 nov 20236,186,276,116,186,1811.400
31 oct 20236,286,296,026,126,124800
30 oct 20235,856,195,796,156,154700
27 oct 20235,755,845,755,775,773100
26 oct 20235,835,835,615,755,7511.800
25 oct 20235,545,795,505,735,7316.900
24 oct 20235,345,705,325,555,5511.200
23 oct 20235,505,505,295,485,482700
20 oct 20235,635,775,505,735,736200
19 oct 20235,685,795,515,765,7615.100
18 oct 20235,315,745,315,685,6810.500
17 oct 20235,355,905,355,375,3724.400
16 oct 20235,305,735,305,355,3510.300
13 oct 20235,215,595,065,415,4140.400
12 oct 20235,245,454,905,315,3132.100
11 oct 20235,375,535,005,245,2424.200
10 oct 20235,586,005,355,395,3926.700
09 oct 20235,505,855,175,685,6831.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...