XNAS
Datos históricos de electroCore, Inc.
electroCore, Inc. · ECOR
$9.66
▼ -0.06 (-0.62%)
Última operación · 10/10/2026, 18:50:38 UTC
- Variación en el periodo
- +93.2%
- Máximo
- US$12.70
- 22 de septiembre de 2026
- Mínimo
- US$4.41
- 18 de diciembre de 2025
- Volumen medio diario
- 0.08 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 9.37 | 9.79 | 9.37 | 9.66 | +1.58% | 44,565.931 |
| 8 oct 2026 | 9.65 | 10.05 | 9.42 | 9.51 | −2.16% | 52,891.903 |
| 7 oct 2026 | 9.82 | 10.23 | 9.69 | 9.72 | −2.02% | 48,630.791 |
| 6 oct 2026 | 10.25 | 10.45 | 9.89 | 9.92 | −2.07% | 39,717.173 |
| 5 oct 2026 | 10.14 | 10.25 | 9.90 | 10.13 | −0.10% | 31,991.681 |
| 2 oct 2026 | 10.47 | 11.02 | 9.92 | 10.14 | −1.70% | 122,249.649 |
| 1 oct 2026 | 11.00 | 11.08 | 10.00 | 10.32 | −4.67% | 97,538.718 |
| 30 sep 2026 | 10.73 | 11.09 | 10.65 | 10.82 | −0.55% | 49,197.347 |
| 29 sep 2026 | 11.16 | 11.33 | 10.52 | 10.88 | −1.36% | 63,266.951 |
| 28 sep 2026 | 11.00 | 11.28 | 10.73 | 11.03 | −0.81% | 114,276.123 |
| 25 sep 2026 | 11.34 | 11.47 | 11.00 | 11.12 | −2.03% | 52,224.092 |
| 24 sep 2026 | 11.43 | 11.74 | 11.18 | 11.35 | −0.61% | 68,922.96 |
| 23 sep 2026 | 12.04 | 12.13 | 11.25 | 11.42 | −7.08% | 113,311.994 |
| 22 sep 2026 | 12.18 | 12.70 | 11.99 | 12.29 | +2.46% | 126,240.174 |
| 21 sep 2026 | 11.74 | 12.12 | 11.35 | 12.00 | +2.70% | 120,278.613 |
| 18 sep 2026 | 11.35 | 11.68 | 11.14 | 11.68 | +2.64% | 97,938.674 |
| 17 sep 2026 | 10.80 | 11.93 | 10.46 | 11.38 | +6.85% | 215,123.724 |
| 16 sep 2026 | 10.07 | 10.68 | 9.86 | 10.65 | +5.97% | 137,359.876 |
| 15 sep 2026 | 9.78 | 10.29 | 9.45 | 10.05 | +2.97% | 86,498.122 |
| 14 sep 2026 | 9.60 | 9.91 | 9.48 | 9.76 | +1.46% | 38,521.822 |
| 11 sep 2026 | 9.19 | 9.99 | 9.19 | 9.62 | +4.68% | 40,224.876 |
| 10 sep 2026 | 8.70 | 9.40 | 8.70 | 9.19 | +2.22% | 85,445.522 |
| 9 sep 2026 | 8.90 | 9.19 | 8.90 | 8.99 | −0.99% | 26,977.092 |
| 8 sep 2026 | 9.08 | 9.19 | 8.87 | 9.08 | −1.41% | 24,201.13 |
| 4 sep 2026 | 9.18 | 9.41 | 9.02 | 9.21 | 0.00% | 19,956.57 |
| 3 sep 2026 | 9.50 | 9.70 | 8.96 | 9.21 | −3.15% | 32,746.187 |
| 2 sep 2026 | 9.09 | 9.63 | 8.75 | 9.51 | +5.08% | 82,220.103 |
| 1 sep 2026 | 9.32 | 9.55 | 9.00 | 9.05 | −4.64% | 180,055.644 |
| 31 ago 2026 | 9.51 | 9.87 | 9.20 | 9.49 | −1.40% | 96,431.093 |
| 28 ago 2026 | 9.63 | 9.99 | 9.22 | 9.63 | −0.88% | 87,117.943 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.