Stockscreener 앱 받기
6.66
4.72%
-0.33
시간 외 거래:
6.84
0.18
+2.70%
Electrocore Inc 주식 (ECOR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $7.08 | $6.65 | $0.4299 | 18,639.0 | -4.72% |
| 2026-05-05 | $7.34 | $6.38 | $0.955 | 92,332.0 | +4.64% |
| 2026-05-04 | $6.83 | $6.30 | $0.53 | 37,900.0 | +0.60% |
| 2026-05-01 | $6.88 | $6.35 | $0.53 | 69,698.0 | +2.00% |
| 2026-04-30 | $6.64 | $5.97 | $0.67 | 80,130.0 | +5.85% |
| 2026-04-29 | $6.34 | $5.93 | $0.4109 | 88,571.0 | +0.00% |
| 2026-04-28 | $6.24 | $5.85 | $0.3899 | 36,000.0 | +1.32% |
| 2026-04-27 | $6.44 | $6.01 | $0.434 | 22,685.0 | -1.70% |
| 2026-04-24 | $6.25 | $6.02 | $0.23 | 19,966.0 | -0.08% |
| 2026-04-23 | $6.52 | $6.01 | $0.505 | 33,860.0 | +0.98% |
| 2026-04-22 | $6.34 | $6.11 | $0.2268 | 25,446.0 | -1.29% |
| 2026-04-21 | $6.55 | $6.01 | $0.54 | 63,585.0 | -1.74% |
| 2026-04-20 | $6.55 | $6.26 | $0.29 | 15,998.0 | -2.92% |
| 2026-04-17 | $7.04 | $6.45 | $0.59 | 33,145.0 | -2.69% |
| 2026-04-16 | $6.95 | $6.50 | $0.4499 | 29,458.0 | -1.62% |
| 2026-04-15 | $6.79 | $6.40 | $0.39 | 38,266.0 | +3.66% |
| 2026-04-14 | $6.76 | $6.28 | $0.48 | 50,588.0 | +4.22% |
| 2026-04-13 | $6.45 | $6.00 | $0.449 | 34,923.0 | +3.37% |
| 2026-04-10 | $7.12 | $5.71 | $1.41 | 149,063.0 | -8.57% |
| 2026-04-09 | $7.32 | $6.42 | $0.8965 | 170,117.0 | +7.09% |
| 2026-04-08 | $6.98 | $6.19 | $0.79 | 78,703.0 | -7.45% |
| 2026-04-07 | $6.95 | $6.61 | $0.3377 | 20,296.0 | -4.69% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $7.34 | $6.30 | $1.04 | 237,208.0 | +2.30% |
| 2026-04 | $7.45 | $5.71 | $1.74 | 1,429,266.0 | +7.96% |
| 2026-03 | $8.21 | $5.56 | $2.65 | 1,361,332.0 | -20.45% |
| 2026-02 | $7.74 | $5.07 | $2.67 | 894,844.0 | +13.81% |
| 2026-01 | $8.30 | $4.45 | $3.85 | 1,896,919.0 | +48.49% |
Electrocore Inc 주식 (ECOR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.11 | $4.41 | $0.6977 | 797,902.0 | -7.92% |
| 2025-11 | $6.61 | $4.47 | $2.14 | 1,565,549.0 | +0.20% |
| 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% |
0.22%
0.70%
자본화:
|
볼륨(24시간):