Stockscreener 앱 받기
4.89
3.74%
-0.19
Electrocore Inc 주식 (ECOR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $5.10 | $4.88 | $0.22 | 15,209.0 | -3.74% |
| 2025-11-03 | $5.17 | $4.98 | $0.1899 | 41,145.0 | +0.79% |
| 2025-10-31 | $5.08 | $4.88 | $0.205 | 18,235.0 | +3.28% |
| 2025-10-30 | $5.02 | $4.88 | $0.14 | 18,189.0 | -3.17% |
| 2025-10-29 | $5.19 | $4.91 | $0.2799 | 49,765.0 | +3.70% |
| 2025-10-28 | $4.96 | $4.86 | $0.1007 | 18,903.0 | -0.82% |
| 2025-10-27 | $5.09 | $4.87 | $0.22 | 17,629.0 | -1.61% |
| 2025-10-24 | $5.05 | $4.89 | $0.16 | 48,555.0 | +1.63% |
| 2025-10-23 | $4.97 | $4.83 | $0.14 | 22,654.0 | +1.45% |
| 2025-10-22 | $5.02 | $4.71 | $0.3088 | 70,990.0 | -2.82% |
| 2025-10-21 | $5.17 | $4.91 | $0.265 | 64,353.0 | -1.19% |
| 2025-10-20 | $5.24 | $4.92 | $0.32 | 43,741.0 | +2.44% |
| 2025-10-17 | $5.23 | $4.83 | $0.40 | 26,827.0 | -2.19% |
| 2025-10-16 | $5.26 | $5.02 | $0.24 | 18,179.0 | -2.33% |
| 2025-10-15 | $5.26 | $5.00 | $0.26 | 53,812.0 | +0.39% |
| 2025-10-14 | $5.17 | $4.80 | $0.37 | 28,207.0 | +2.40% |
| 2025-10-13 | $5.13 | $4.89 | $0.2445 | 53,092.0 | +0.00% |
| 2025-10-10 | $5.38 | $4.97 | $0.4099 | 43,829.0 | -4.94% |
| 2025-10-09 | $5.30 | $5.14 | $0.16 | 61,081.0 | +2.14% |
| 2025-10-08 | $5.18 | $4.92 | $0.26 | 71,120.0 | +4.04% |
| 2025-10-07 | $5.01 | $4.86 | $0.15 | 37,038.0 | -1.20% |
Electrocore Inc 주식 (ECOR) 연도별 가격 이력
이 심층 분석에서는 Electrocore Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ECOR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Electrocore Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Electrocore Inc 주식 (ECOR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $5.17 | $4.88 | $0.2899 | 56,354.0 | -2.98% |
| 2025-10 | $5.38 | $4.71 | $0.6688 | 970,341.0 | +1.82% |
| 2025-09 | $5.32 | $4.70 | $0.6168 | 949,731.0 | -6.78% |
| 2025-08 | $7.40 | $4.16 | $3.24 | 2,585,772.0 | -23.27% |
| 2025-07 | $8.64 | $5.13 | $3.51 | 2,471,283.0 | +31.06% |
| 2025-06 | $5.92 | $4.87 | $1.05 | 1,411,167.0 | +5.60% |
| 2025-05 | $8.56 | $4.46 | $4.10 | 3,674,399.0 | -32.02% |
| 2025-04 | $7.71 | $5.02 | $2.70 | 2,186,607.0 | +9.94% |
| 2025-03 | $16.18 | $6.32 | $9.86 | 4,413,893.0 | -56.04% |
| 2025-02 | $19.49 | $13.90 | $5.59 | 2,450,862.0 | -8.97% |
| 2025-01 | $18.67 | $14.04 | $4.63 | 1,975,623.0 | +3.15% |
Electrocore Inc 주식 (ECOR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.89 | $10.61 | $7.29 | 3,031,619.0 | +39.18% |
| 2024-11 | $14.20 | $9.60 | $4.60 | 2,659,603.0 | +7.02% |
| 2024-10 | $12.01 | $6.90 | $5.11 | 1,853,064.0 | +57.89% |
| 2024-09 | $7.46 | $5.80 | $1.66 | 446,871.0 | +19.34% |
| 2024-08 | $6.33 | $5.51 | $0.8237 | 200,491.0 | -0.37% |
| 2024-07 | $6.49 | $5.91 | $0.58 | 118,453.0 | -5.56% |
| 2024-06 | $6.72 | $5.77 | $0.95 | 166,407.0 | +0.00% |
| 2024-05 | $7.80 | $6.04 | $1.76 | 309,404.0 | +3.05% |
| 2024-04 | $6.77 | $5.32 | $1.45 | 203,319.0 | +1.12% |
| 2024-03 | $7.02 | $5.77 | $1.25 | 229,302.0 | -10.97% |
| 2024-02 | $7.62 | $6.70 | $0.9199 | 173,276.0 | -8.45% |
| 2024-01 | $8.08 | $5.71 | $2.37 | 455,022.0 | +27.19% |
Electrocore Inc 주식 (ECOR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.25 | $5.02 | $1.23 | 310,269.0 | +5.91% |
| 2023-11 | $6.70 | $5.48 | $1.22 | 254,334.0 | -8.17% |
| 2023-10 | $6.94 | $4.90 | $2.04 | 511,580.0 | +0.82% |
| 2023-09 | $6.38 | $5.00 | $1.38 | 238,228.0 | +8.39% |
| 2023-08 | $6.40 | $4.27 | $2.13 | 513,418.0 | +24.44% |
| 2023-07 | $5.55 | $3.92 | $1.63 | 376,739.0 | -8.16% |
| 2023-06 | $5.08 | $3.83 | $1.25 | 688,981.0 | +0.62% |
| 2023-05 | $6.71 | $4.87 | $1.84 | 353,863.0 | -20.68% |
| 2023-04 | $7.50 | $5.15 | $2.35 | 359,028.0 | +11.63% |
| 2023-03 | $5.70 | $3.10 | $2.60 | 783,505.0 | +64.18% |
| 2023-02 | $5.85 | $3.25 | $2.60 | 475,310.3 | -36.21% |
| 2023-01 | $6.30 | $3.75 | $2.55 | 341,245.8 | +36.36% |
0.34%
자본화:
|
볼륨(24시간):