ElectroCore Inc (ECOR)

Exchange: NASDAQ

$0.76 ($-0.03) -3.36%

Data as of Nov. 30, 2021

Nov. 30, 2021
ElectroCore Inc - Daily Information
Click for more stock information on ElectroCore Inc.
Daily Information Data
Date Nov. 30, 2021
Open $0.79
Previous Close $0.76
High $0.79
Low $0.75
Adjusted Open $0.79
Previous Adjusted Close $0.76
Adjusted High $0.79
Adjusted Low $0.75

About ElectroCore Inc (ECOR)

electroCore, Inc. is a commercial-stage bioelectronic medicine company dedicated to improving patient outcomes through its platform non-invasive vagus nerve stimulation therapy initially focused on the treatment of multiple conditions in neurology. The company’s current indications are the preventative treatment of cluster headache and migraine and acute treatment of migraine and episodic cluster headache.

Historical Stock Data for ElectroCore Inc (ECOR)
Date Open High Low Close Adj.Close Volume
2021-11-26 $0.79 $0.79 $0.75 $0.76 $0.76 290,325
2021-11-24 $0.74 $0.83 $0.72 $0.79 $0.79 919,481
2021-11-23 $0.75 $0.76 $0.74 $0.75 $0.75 342,901
2021-11-22 $0.76 $0.77 $0.75 $0.75 $0.75 295,319
2021-11-19 $0.76 $0.79 $0.75 $0.76 $0.76 650,606
2021-11-18 $0.84 $0.85 $0.76 $0.77 $0.77 1,252,255
2021-11-17 $0.88 $0.89 $0.82 $0.84 $0.84 668,501
2021-11-16 $0.91 $0.91 $0.87 $0.87 $0.87 948,945
2021-11-15 $0.92 $0.92 $0.89 $0.92 $0.92 939,010
2021-11-12 $0.94 $0.95 $0.92 $0.92 $0.92 775,686
2021-11-11 $0.95 $0.96 $0.92 $0.93 $0.93 391,152
2021-11-10 $0.98 $0.98 $0.92 $0.92 $0.92 995,782
2021-11-09 $0.96 $0.97 $0.95 $0.96 $0.96 365,537
2021-11-08 $0.97 $0.98 $0.95 $0.96 $0.96 732,419
2021-11-05 $1.03 $1.03 $0.95 $0.98 $0.98 1,787,304
2021-11-04 $1.00 $1.03 $0.99 $1.03 $1.03 1,132,721
2021-11-03 $0.96 $1.01 $0.96 $1.00 $1.00 907,820
2021-11-02 $0.94 $0.97 $0.94 $0.96 $0.96 753,834
2021-11-01 $0.95 $0.95 $0.92 $0.94 $0.94 666,310
2021-10-29 $0.96 $0.96 $0.93 $0.94 $0.94 602,957
2021-10-28 $0.96 $0.98 $0.94 $0.96 $0.96 502,843
2021-10-27 $0.97 $0.97 $0.93 $0.95 $0.95 583,888
2021-10-26 $0.97 $0.97 $0.94 $0.95 $0.95 631,881
2021-10-25 $0.94 $0.95 $0.92 $0.95 $0.95 673,413
2021-10-22 $0.97 $0.97 $0.92 $0.94 $0.94 1,227,398
2021-10-21 $0.99 $0.99 $0.96 $0.96 $0.96 760,848
2021-10-20 $1.00 $1.01 $0.98 $1.00 $1.00 582,112
2021-10-19 $1.00 $1.01 $0.97 $1.01 $1.01 803,116
2021-10-18 $0.99 $0.99 $0.96 $0.98 $0.98 739,614
2021-10-15 $1.01 $1.02 $0.98 $1.00 $1.00 431,103
2021-10-14 $1.04 $1.05 $0.98 $1.00 $1.00 965,007
2021-10-13 $1.02 $1.04 $1.00 $1.02 $1.02 964,905
2021-10-12 $1.03 $1.04 $0.98 $1.00 $1.00 874,896
2021-10-11 $1.04 $1.06 $1.02 $1.03 $1.03 392,328
2021-10-08 $1.07 $1.07 $1.03 $1.05 $1.05 684,960
2021-10-07 $1.01 $1.04 $1.01 $1.03 $1.03 519,767
2021-10-06 $1.02 $1.04 $1.00 $1.02 $1.02 554,287
2021-10-05 $1.07 $1.09 $1.02 $1.03 $1.03 882,456
2021-10-04 $1.11 $1.12 $1.07 $1.09 $1.09 762,547
2021-10-01 $1.12 $1.14 $1.06 $1.09 $1.09 753,282
2021-09-30 $1.10 $1.13 $1.08 $1.13 $1.13 1,379,233
2021-09-29 $1.16 $1.17 $1.10 $1.12 $1.12 1,142,339
2021-09-28 $1.18 $1.20 $1.10 $1.12 $1.12 1,809,698
2021-09-27 $1.20 $1.30 $1.15 $1.16 $1.16 8,129,408
2021-09-24 $1.09 $1.16 $1.04 $1.16 $1.16 4,705,298
2021-09-23 $0.97 $1.14 $0.95 $1.06 $1.06 8,060,892
2021-09-22 $0.96 $0.98 $0.95 $0.97 $0.97 988,895
2021-09-21 $0.95 $1.00 $0.94 $0.95 $0.95 1,905,734
2021-09-20 $0.96 $0.98 $0.93 $0.94 $0.94 701,074
2021-09-17 $0.97 $1.04 $0.96 $0.96 $0.96 1,134,637
2021-09-16 $0.95 $0.99 $0.95 $0.98 $0.98 552,867
2021-09-15 $0.99 $1.00 $0.94 $0.96 $0.96 956,762
2021-09-14 $1.04 $1.05 $0.95 $0.98 $0.98 3,152,852
2021-09-13 $1.08 $1.18 $1.01 $1.04 $1.04 8,956,499
2021-09-10 $1.02 $1.02 $0.99 $0.99 $0.99 289,587
2021-09-09 $1.00 $1.02 $0.99 $1.00 $1.00 520,121
2021-09-08 $1.03 $1.03 $1.00 $1.00 $1.00 400,085
2021-09-07 $1.03 $1.05 $1.01 $1.02 $1.02 283,898
2021-09-03 $1.04 $1.05 $1.02 $1.03 $1.03 421,721
2021-09-02 $1.03 $1.06 $1.03 $1.05 $1.05 505,503
2021-09-01 $1.03 $1.05 $1.03 $1.05 $1.05 593,689
2021-08-31 $1.05 $1.05 $1.02 $1.03 $1.03 527,484
2021-08-30 $1.04 $1.06 $1.01 $1.04 $1.04 852,754
2021-08-27 $1.00 $1.05 $1.00 $1.04 $1.04 944,114
2021-08-26 $1.00 $1.03 $0.99 $1.01 $1.01 672,823
2021-08-25 $1.00 $1.02 $0.99 $1.01 $1.01 844,180
2021-08-24 $0.96 $1.04 $0.95 $1.02 $1.02 4,143,433
2021-08-23 $0.96 $0.97 $0.94 $0.95 $0.95 564,266
2021-08-20 $0.99 $0.99 $0.93 $0.95 $0.95 553,743
2021-08-19 $0.95 $0.98 $0.93 $0.95 $0.95 961,009
2021-08-18 $0.94 $0.99 $0.91 $0.94 $0.94 671,481
2021-08-17 $0.98 $0.98 $0.91 $0.93 $0.93 1,167,347
2021-08-16 $0.98 $1.00 $0.94 $0.94 $0.94 1,111,424
2021-08-13 $1.01 $1.02 $0.98 $0.99 $0.99 1,831,884
2021-08-12 $1.02 $1.04 $1.00 $1.02 $1.02 1,313,793
2021-08-11 $1.05 $1.07 $1.02 $1.03 $1.03 1,912,379
2021-08-10 $1.07 $1.08 $1.02 $1.05 $1.05 2,950,045
2021-08-09 $1.02 $1.10 $0.99 $1.05 $1.05 3,376,768
2021-08-06 $1.19 $1.25 $1.03 $1.04 $1.04 25,833,265
2021-08-05 $0.97 $1.01 $0.96 $1.00 $1.00 770,553
2021-08-04 $1.01 $1.02 $0.96 $0.97 $0.97 1,290,020
2021-08-03 $1.03 $1.03 $0.97 $0.99 $0.99 1,190,661
2021-08-02 $1.06 $1.07 $1.02 $1.03 $1.03 771,872
2021-07-30 $1.02 $1.06 $1.01 $1.04 $1.04 805,217
2021-07-29 $1.06 $1.07 $1.01 $1.02 $1.02 1,052,888
2021-07-28 $1.04 $1.09 $1.00 $1.06 $1.06 5,209,385
2021-07-27 $0.99 $1.02 $0.94 $0.97 $0.97 3,469,160
2021-07-26 $1.00 $1.01 $0.92 $0.93 $0.93 2,368,699
2021-07-23 $1.00 $1.02 $1.00 $1.01 $1.01 2,162,781
2021-07-22 $1.06 $1.07 $1.00 $1.02 $1.02 4,045,070
2021-07-21 $1.11 $1.16 $1.02 $1.05 $1.05 11,099,324
2021-07-20 $1.03 $1.26 $1.02 $1.09 $1.09 44,818,283
2021-07-19 $1.00 $1.04 $1.00 $1.03 $1.03 832,628
2021-07-16 $1.03 $1.06 $1.00 $1.02 $1.02 1,304,071
2021-07-15 $1.03 $1.05 $1.00 $1.05 $1.05 1,112,736
2021-07-14 $1.05 $1.09 $1.01 $1.05 $1.05 1,232,394
2021-07-13 $1.06 $1.10 $1.04 $1.06 $1.06 1,233,545
2021-07-12 $1.09 $1.12 $1.07 $1.08 $1.08 1,767,743
2021-07-09 $1.07 $1.13 $1.04 $1.13 $1.13 1,803,118
2021-07-08 $1.03 $1.09 $1.03 $1.07 $1.07 3,078,042
2021-07-07 $1.05 $1.08 $0.99 $1.01 $1.01 3,287,372
2021-07-06 $1.13 $1.13 $1.04 $1.05 $1.05 1,752,438
2021-07-02 $1.18 $1.18 $1.11 $1.13 $1.13 1,695,420
2021-07-01 $1.17 $1.20 $1.14 $1.18 $1.18 1,693,458
2021-06-30 $1.12 $1.20 $1.07 $1.19 $1.19 12,481,744
2021-06-29 $1.56 $1.60 $1.48 $1.49 $1.49 2,685,073
2021-06-28 $1.67 $1.68 $1.53 $1.58 $1.58 1,689,608
2021-06-25 $1.71 $1.73 $1.59 $1.71 $1.71 477,856
2021-06-24 $1.76 $1.78 $1.67 $1.70 $1.70 581,909
2021-06-23 $1.65 $1.72 $1.64 $1.70 $1.70 506,250
2021-06-22 $1.59 $1.66 $1.56 $1.62 $1.62 220,911
2021-06-21 $1.60 $1.64 $1.58 $1.58 $1.58 171,898
2021-06-18 $1.68 $1.69 $1.59 $1.59 $1.59 227,930
2021-06-17 $1.70 $1.70 $1.65 $1.68 $1.68 173,716
2021-06-16 $1.71 $1.72 $1.66 $1.66 $1.66 192,595
2021-06-15 $1.72 $1.75 $1.65 $1.72 $1.72 223,520
2021-06-14 $1.69 $1.74 $1.68 $1.72 $1.72 272,951
2021-06-11 $1.70 $1.75 $1.68 $1.69 $1.69 299,081
2021-06-10 $1.78 $1.81 $1.66 $1.72 $1.72 674,065
2021-06-09 $1.79 $1.84 $1.76 $1.77 $1.77 204,429
2021-06-08 $1.85 $1.85 $1.75 $1.79 $1.79 481,078
2021-06-07 $1.73 $1.82 $1.70 $1.79 $1.79 506,117
2021-06-04 $1.73 $1.78 $1.68 $1.69 $1.69 515,164
2021-06-03 $1.77 $1.80 $1.71 $1.74 $1.74 253,163
2021-06-02 $1.79 $1.80 $1.72 $1.77 $1.77 346,514
2021-06-01 $1.68 $1.75 $1.68 $1.71 $1.71 347,546
2021-05-28 $1.71 $1.75 $1.65 $1.68 $1.68 631,493
2021-05-27 $1.63 $1.74 $1.62 $1.72 $1.72 397,479
2021-05-26 $1.64 $1.66 $1.56 $1.63 $1.63 216,066
2021-05-25 $1.63 $1.65 $1.57 $1.59 $1.59 275,042
2021-05-24 $1.66 $1.70 $1.60 $1.63 $1.63 186,862
2021-05-21 $1.61 $1.68 $1.60 $1.66 $1.66 220,737
2021-05-20 $1.64 $1.65 $1.59 $1.61 $1.61 288,781
2021-05-19 $1.56 $1.63 $1.53 $1.62 $1.62 293,005
2021-05-18 $1.57 $1.67 $1.55 $1.62 $1.62 426,577
2021-05-17 $1.55 $1.62 $1.52 $1.55 $1.55 323,930
2021-05-14 $1.56 $1.62 $1.56 $1.59 $1.59 172,341
2021-05-13 $1.62 $1.64 $1.53 $1.56 $1.56 399,225
2021-05-12 $1.65 $1.66 $1.55 $1.62 $1.62 382,765
2021-05-11 $1.58 $1.73 $1.56 $1.64 $1.64 510,994
2021-05-10 $1.59 $1.77 $1.55 $1.70 $1.70 1,679,815
2021-05-07 $1.52 $1.63 $1.46 $1.50 $1.50 878,248
2021-05-06 $1.64 $1.66 $1.51 $1.53 $1.53 722,559
2021-05-05 $1.76 $1.77 $1.62 $1.65 $1.65 668,649
2021-05-04 $1.74 $1.79 $1.65 $1.78 $1.78 753,569
2021-05-03 $1.72 $1.77 $1.67 $1.76 $1.76 553,574
2021-04-30 $1.76 $1.77 $1.69 $1.70 $1.70 511,546
2021-04-29 $1.84 $1.85 $1.72 $1.74 $1.74 910,485
2021-04-28 $1.81 $1.87 $1.78 $1.82 $1.82 481,483
2021-04-27 $1.95 $1.97 $1.80 $1.82 $1.82 402,558
2021-04-26 $1.80 $1.95 $1.80 $1.94 $1.94 610,088
2021-04-23 $1.80 $1.85 $1.75 $1.80 $1.80 404,159
2021-04-22 $1.86 $1.88 $1.77 $1.79 $1.79 387,560
2021-04-21 $1.72 $1.86 $1.66 $1.84 $1.84 496,763
2021-04-20 $1.91 $1.95 $1.71 $1.74 $1.74 579,215
2021-04-19 $1.87 $1.88 $1.72 $1.85 $1.85 503,420
2021-04-16 $1.75 $1.82 $1.57 $1.79 $1.79 1,159,412
2021-04-15 $1.84 $1.84 $1.72 $1.76 $1.76 551,463
2021-04-14 $1.81 $1.87 $1.77 $1.82 $1.82 434,488
2021-04-13 $1.84 $1.88 $1.72 $1.84 $1.84 820,524
2021-04-12 $1.95 $1.96 $1.80 $1.83 $1.83 1,018,256
2021-04-09 $2.00 $2.06 $1.96 $1.96 $1.96 892,696
2021-04-08 $2.09 $2.32 $1.98 $2.06 $2.06 7,356,345
2021-04-07 $2.05 $2.05 $1.96 $1.96 $1.96 479,919
2021-04-06 $2.03 $2.08 $2.01 $2.04 $2.04 375,338
2021-04-05 $2.21 $2.23 $2.04 $2.04 $2.04 1,143,731
2021-04-01 $2.04 $2.14 $2.01 $2.02 $2.02 740,133
2021-03-31 $2.10 $2.10 $2.01 $2.06 $2.06 496,750
2021-03-30 $2.01 $2.06 $1.96 $2.05 $2.05 292,155
2021-03-29 $2.01 $2.07 $1.96 $1.99 $1.99 539,944
2021-03-26 $2.12 $2.12 $2.00 $2.07 $2.07 388,509
2021-03-25 $2.00 $2.12 $1.93 $2.09 $2.09 753,460
2021-03-24 $2.32 $2.33 $2.06 $2.08 $2.08 943,645
2021-03-23 $2.26 $2.45 $2.22 $2.28 $2.28 2,453,584
2021-03-22 $2.25 $2.26 $2.17 $2.23 $2.23 584,824
2021-03-19 $2.23 $2.26 $2.15 $2.25 $2.25 617,633
2021-03-18 $2.25 $2.30 $2.14 $2.23 $2.23 1,090,029
2021-03-17 $2.05 $2.25 $2.03 $2.18 $2.18 1,109,492
2021-03-16 $2.21 $2.21 $2.08 $2.09 $2.09 629,788
2021-03-15 $2.14 $2.22 $2.08 $2.20 $2.20 649,936
2021-03-12 $2.06 $2.15 $1.98 $2.14 $2.14 835,222
2021-03-11 $2.17 $2.25 $2.09 $2.14 $2.14 1,341,242
2021-03-10 $2.09 $2.20 $2.04 $2.13 $2.13 996,287
2021-03-09 $2.01 $2.15 $1.94 $2.12 $2.12 1,589,576
2021-03-08 $2.06 $2.08 $1.92 $1.97 $1.97 1,139,155
2021-03-05 $2.02 $2.06 $1.75 $2.02 $2.02 1,994,387
2021-03-04 $2.30 $2.36 $1.92 $1.96 $1.96 2,773,171
2021-03-03 $2.46 $2.50 $2.23 $2.25 $2.25 2,610,698
2021-03-02 $2.62 $2.71 $2.40 $2.52 $2.52 5,978,269
2021-03-01 $2.87 $3.63 $2.60 $2.64 $2.64 140,417,170
2021-02-26 $2.11 $2.48 $2.05 $2.17 $2.17 2,247,797
2021-02-25 $2.35 $2.36 $2.11 $2.13 $2.13 1,103,340
2021-02-24 $2.40 $2.42 $2.20 $2.39 $2.39 2,641,487
2021-02-23 $2.19 $2.20 $1.91 $2.11 $2.11 2,304,537
2021-02-22 $2.62 $2.67 $2.43 $2.48 $2.48 1,104,936
2021-02-19 $2.79 $2.81 $2.70 $2.72 $2.72 673,178
2021-02-18 $2.80 $2.86 $2.75 $2.81 $2.81 1,092,416
2021-02-17 $2.87 $2.90 $2.68 $2.79 $2.79 1,151,572
2021-02-16 $3.01 $3.06 $2.85 $2.96 $2.96 1,672,080
2021-02-12 $2.77 $3.10 $2.71 $2.86 $2.86 1,959,903
2021-02-11 $2.96 $2.99 $2.71 $2.76 $2.76 1,134,071
2021-02-10 $2.92 $3.03 $2.67 $2.91 $2.91 1,929,866
2021-02-09 $2.91 $3.09 $2.72 $2.83 $2.83 2,798,262
2021-02-08 $2.67 $2.75 $2.62 $2.72 $2.72 1,464,834
2021-02-05 $2.65 $2.68 $2.52 $2.58 $2.58 1,527,005
2021-02-04 $2.67 $2.70 $2.53 $2.65 $2.65 988,914
2021-02-03 $2.42 $2.74 $2.42 $2.63 $2.63 1,506,630
2021-02-02 $2.55 $2.58 $2.32 $2.43 $2.43 1,541,534
2021-02-01 $2.63 $2.65 $2.45 $2.50 $2.50 1,060,570
2021-01-29 $2.60 $2.77 $2.39 $2.58 $2.58 2,220,233
2021-01-28 $2.93 $3.00 $2.44 $2.69 $2.69 3,240,319
2021-01-27 $2.80 $3.17 $2.67 $3.00 $3.00 4,747,257
2021-01-26 $3.10 $3.29 $2.86 $3.05 $3.05 6,398,728
2021-01-25 $2.77 $2.99 $2.68 $2.74 $2.74 4,770,231
2021-01-22 $2.68 $2.90 $2.57 $2.66 $2.66 4,921,175
2021-01-21 $2.86 $2.87 $2.15 $2.57 $2.57 18,037,024
2021-01-20 $2.00 $2.62 $1.91 $2.48 $2.48 8,753,009
2021-01-19 $1.86 $1.95 $1.81 $1.90 $1.90 1,729,004
2021-01-15 $1.74 $1.84 $1.70 $1.77 $1.77 903,713
2021-01-14 $1.73 $1.73 $1.68 $1.72 $1.72 347,513
2021-01-13 $1.75 $1.75 $1.64 $1.68 $1.68 457,970
2021-01-12 $1.69 $1.72 $1.66 $1.69 $1.69 437,864
2021-01-11 $1.66 $1.71 $1.63 $1.63 $1.63 383,191
2021-01-08 $1.63 $1.74 $1.62 $1.69 $1.69 469,713
2021-01-07 $1.69 $1.69 $1.61 $1.65 $1.65 342,463
2021-01-06 $1.69 $1.72 $1.59 $1.69 $1.69 461,903
2021-01-05 $1.62 $1.73 $1.59 $1.69 $1.69 443,024
2021-01-04 $1.58 $1.65 $1.52 $1.62 $1.62 741,499
2020-12-31 $1.47 $1.65 $1.43 $1.56 $1.56 1,793,154
2020-12-30 $1.48 $1.51 $1.45 $1.47 $1.47 424,152
2020-12-29 $1.52 $1.55 $1.42 $1.44 $1.44 860,298
2020-12-28 $1.61 $1.65 $1.52 $1.52 $1.52 601,970
2020-12-24 $1.60 $1.63 $1.59 $1.61 $1.61 200,753
2020-12-23 $1.58 $1.64 $1.57 $1.61 $1.61 532,671
2020-12-22 $1.66 $1.72 $1.57 $1.62 $1.62 1,279,664
2020-12-21 $1.62 $1.65 $1.60 $1.63 $1.63 2,223,693
2020-12-18 $1.75 $1.77 $1.67 $1.67 $1.67 400,320
2020-12-17 $1.76 $1.78 $1.70 $1.75 $1.75 353,722
2020-12-16 $1.80 $1.81 $1.67 $1.74 $1.74 481,647
2020-12-15 $1.81 $1.85 $1.73 $1.79 $1.79 690,048
2020-12-14 $1.85 $1.87 $1.74 $1.80 $1.80 496,164
2020-12-11 $1.74 $1.83 $1.72 $1.79 $1.79 690,955
2020-12-10 $1.62 $1.75 $1.57 $1.73 $1.73 814,771
2020-12-09 $1.72 $1.72 $1.55 $1.63 $1.63 757,241
2020-12-08 $1.60 $1.72 $1.52 $1.70 $1.70 3,093,929
2020-12-07 $1.52 $1.55 $1.48 $1.49 $1.49 360,798
2020-12-04 $1.56 $1.56 $1.48 $1.52 $1.52 354,612
2020-12-03 $1.60 $1.61 $1.52 $1.54 $1.54 245,812
2020-12-02 $1.61 $1.61 $1.52 $1.60 $1.60 340,319
2020-12-01 $1.52 $1.68 $1.50 $1.59 $1.59 1,057,465
2020-11-30 $1.50 $1.54 $1.46 $1.50 $1.50 527,432
2020-11-27 $1.50 $1.50 $1.46 $1.48 $1.48 131,941
2020-11-25 $1.49 $1.50 $1.46 $1.49 $1.49 224,583
2020-11-24 $1.52 $1.52 $1.45 $1.51 $1.51 594,073
2020-11-23 $1.54 $1.55 $1.49 $1.53 $1.53 443,581
2020-11-20 $1.50 $1.54 $1.50 $1.53 $1.53 494,341
2020-11-19 $1.53 $1.57 $1.49 $1.54 $1.54 585,441
2020-11-18 $1.55 $1.59 $1.53 $1.57 $1.57 354,083
2020-11-17 $1.57 $1.60 $1.52 $1.57 $1.57 397,671
2020-11-16 $1.59 $1.65 $1.55 $1.57 $1.57 338,741
2020-11-13 $1.65 $1.69 $1.49 $1.64 $1.64 1,121,840
2020-11-12 $1.75 $1.75 $1.60 $1.66 $1.66 657,848
2020-11-11 $1.63 $1.75 $1.59 $1.72 $1.72 455,427
2020-11-10 $1.56 $1.59 $1.50 $1.58 $1.58 369,155
2020-11-09 $1.52 $1.60 $1.49 $1.54 $1.54 302,342
2020-11-06 $1.50 $1.59 $1.50 $1.57 $1.57 310,325
2020-11-05 $1.54 $1.56 $1.48 $1.52 $1.52 382,012
2020-11-04 $1.55 $1.56 $1.45 $1.53 $1.53 251,612
2020-11-03 $1.49 $1.58 $1.49 $1.55 $1.55 232,346
2020-11-02 $1.53 $1.58 $1.45 $1.48 $1.48 280,421
2020-10-30 $1.49 $1.55 $1.40 $1.51 $1.51 364,842
2020-10-29 $1.61 $1.61 $1.43 $1.47 $1.47 536,640
2020-10-28 $1.60 $1.66 $1.46 $1.51 $1.51 577,712
2020-10-27 $1.61 $1.66 $1.56 $1.61 $1.61 251,599
2020-10-26 $1.67 $1.72 $1.60 $1.61 $1.61 241,995
2020-10-23 $1.62 $1.69 $1.55 $1.67 $1.67 473,385
2020-10-22 $1.69 $1.71 $1.53 $1.57 $1.57 489,813
2020-10-21 $1.71 $1.74 $1.60 $1.67 $1.67 418,325
2020-10-20 $1.73 $1.78 $1.70 $1.73 $1.73 228,136
2020-10-19 $1.77 $1.78 $1.66 $1.73 $1.73 309,743
2020-10-16 $1.80 $1.80 $1.75 $1.78 $1.78 184,452
2020-10-15 $1.77 $1.85 $1.75 $1.80 $1.80 198,311
2020-10-14 $1.86 $1.88 $1.75 $1.77 $1.77 314,864
2020-10-13 $1.88 $1.91 $1.84 $1.84 $1.84 389,391
2020-10-12 $1.91 $1.94 $1.85 $1.85 $1.85 211,584
2020-10-09 $1.96 $2.00 $1.88 $1.90 $1.90 342,386
2020-10-08 $1.86 $2.04 $1.85 $1.98 $1.98 1,442,600
2020-10-07 $1.85 $1.94 $1.85 $1.86 $1.86 349,827
2020-10-06 $1.89 $1.93 $1.80 $1.81 $1.81 346,101
2020-10-05 $1.94 $1.99 $1.87 $1.91 $1.91 666,985
2020-10-02 $1.83 $1.95 $1.77 $1.89 $1.89 502,442
2020-10-01 $1.73 $1.89 $1.71 $1.88 $1.88 857,854
2020-09-30 $1.65 $1.78 $1.63 $1.73 $1.73 985,146
2020-09-29 $1.64 $1.68 $1.59 $1.64 $1.64 178,880
2020-09-28 $1.64 $1.70 $1.60 $1.64 $1.64 355,525
2020-09-25 $1.62 $1.68 $1.56 $1.61 $1.61 459,944
2020-09-24 $1.66 $1.75 $1.62 $1.64 $1.64 569,820
2020-09-23 $1.74 $1.87 $1.65 $1.67 $1.67 446,214
2020-09-22 $1.66 $1.81 $1.61 $1.77 $1.77 862,230
2020-09-21 $1.66 $1.78 $1.65 $1.67 $1.67 336,619
2020-09-18 $1.86 $1.91 $1.73 $1.77 $1.77 573,629
2020-09-17 $1.55 $1.94 $1.54 $1.86 $1.86 1,850,124
2020-09-16 $1.50 $1.67 $1.47 $1.58 $1.58 652,609
2020-09-15 $1.49 $1.57 $1.49 $1.51 $1.51 337,760
2020-09-14 $1.45 $1.52 $1.41 $1.51 $1.51 370,281
2020-09-11 $1.45 $1.50 $1.41 $1.43 $1.43 220,036
2020-09-10 $1.51 $1.53 $1.41 $1.43 $1.43 377,765
2020-09-09 $1.43 $1.54 $1.43 $1.51 $1.51 341,316
2020-09-08 $1.42 $1.46 $1.36 $1.43 $1.43 696,547
2020-09-04 $1.56 $1.58 $1.30 $1.49 $1.49 1,105,741
2020-09-03 $1.65 $1.68 $1.55 $1.58 $1.58 634,084
2020-09-02 $1.73 $1.74 $1.65 $1.67 $1.67 312,218
2020-09-01 $1.74 $1.78 $1.67 $1.76 $1.76 654,486
2020-08-31 $1.75 $1.79 $1.66 $1.77 $1.77 802,531
2020-08-28 $1.60 $1.76 $1.56 $1.75 $1.75 748,602
2020-08-27 $1.78 $1.79 $1.55 $1.65 $1.65 1,210,993
2020-08-26 $1.82 $1.86 $1.77 $1.77 $1.77 611,741
2020-08-25 $1.86 $1.89 $1.78 $1.88 $1.88 915,063
2020-08-24 $1.89 $2.07 $1.80 $1.87 $1.87 3,525,829
2020-08-21 $1.98 $2.00 $1.77 $1.86 $1.86 1,031,344
2020-08-20 $1.96 $1.97 $1.82 $1.93 $1.93 1,333,109
2020-08-19 $2.06 $2.10 $1.97 $2.00 $2.00 1,022,838
2020-08-18 $2.10 $2.14 $2.04 $2.11 $2.11 980,277
2020-08-17 $2.31 $2.33 $2.11 $2.15 $2.15 1,679,450
2020-08-14 $2.32 $2.38 $2.03 $2.27 $2.27 5,418,204
2020-08-13 $2.13 $2.35 $2.01 $2.26 $2.26 3,346,338
2020-08-12 $1.97 $2.04 $1.95 $1.96 $1.96 1,138,728
2020-08-11 $2.18 $2.18 $1.97 $2.00 $2.00 1,838,194
2020-08-10 $2.21 $2.23 $2.10 $2.21 $2.21 1,283,469
2020-08-07 $2.20 $2.26 $2.14 $2.24 $2.24 968,624
2020-08-06 $2.22 $2.34 $2.18 $2.23 $2.23 1,682,010
2020-08-05 $2.23 $2.32 $2.23 $2.26 $2.26 1,547,566
2020-08-04 $2.22 $2.35 $2.19 $2.23 $2.23 2,257,676
2020-08-03 $2.07 $2.50 $2.02 $2.33 $2.33 6,640,510
2020-07-31 $2.77 $3.00 $2.07 $2.23 $2.23 66,219,490
2020-07-30 $1.54 $1.59 $1.52 $1.54 $1.54 22,289,976
2020-07-29 $1.55 $1.64 $1.50 $1.59 $1.59 1,411,925
2020-07-28 $1.61 $1.65 $1.55 $1.58 $1.58 1,254,989
2020-07-27 $1.60 $1.63 $1.54 $1.56 $1.56 790,723
2020-07-24 $1.63 $1.65 $1.53 $1.61 $1.61 1,316,427
2020-07-23 $1.61 $1.88 $1.59 $1.68 $1.68 5,689,958
2020-07-22 $1.68 $1.70 $1.60 $1.60 $1.60 1,412,072
2020-07-21 $1.56 $1.80 $1.52 $1.69 $1.69 3,856,569
2020-07-20 $1.59 $1.64 $1.53 $1.56 $1.56 2,269,391
2020-07-17 $1.60 $1.68 $1.58 $1.65 $1.65 2,679,882
2020-07-16 $1.58 $1.70 $1.53 $1.61 $1.61 4,457,958
2020-07-15 $1.75 $1.76 $1.50 $1.55 $1.55 7,023,260
2020-07-14 $1.96 $2.04 $1.62 $1.83 $1.83 15,484,548
2020-07-13 $3.14 $3.30 $1.66 $1.78 $1.78 160,794,961
2020-07-10 $0.84 $0.85 $0.82 $0.85 $0.85 2,558,941
2020-07-09 $0.85 $0.85 $0.79 $0.85 $0.85 551,067
2020-07-08 $0.88 $0.90 $0.83 $0.83 $0.83 522,975
2020-07-07 $0.84 $0.91 $0.80 $0.86 $0.86 1,256,825
2020-07-06 $0.82 $0.85 $0.79 $0.83 $0.83 418,051
2020-07-02 $0.80 $0.83 $0.78 $0.81 $0.81 420,694
2020-07-01 $0.81 $0.84 $0.79 $0.80 $0.80 289,915
2020-06-30 $0.84 $0.85 $0.81 $0.82 $0.82 230,459
2020-06-29 $0.83 $0.87 $0.80 $0.84 $0.84 296,585
2020-06-26 $0.84 $0.84 $0.77 $0.83 $0.83 2,017,649
2020-06-25 $0.84 $0.86 $0.78 $0.82 $0.82 1,310,711
2020-06-24 $0.89 $0.92 $0.80 $0.83 $0.83 1,115,722
2020-06-23 $0.88 $0.93 $0.86 $0.90 $0.90 628,930
2020-06-22 $0.91 $0.95 $0.85 $0.87 $0.87 815,744
2020-06-19 $0.90 $0.96 $0.90 $0.91 $0.91 463,703
2020-06-18 $0.97 $0.97 $0.86 $0.91 $0.91 768,361
2020-06-17 $1.00 $1.01 $0.93 $0.95 $0.95 686,784
2020-06-16 $1.00 $1.01 $0.95 $0.97 $0.97 1,614,343
2020-06-15 $1.00 $1.00 $0.92 $0.97 $0.97 714,965
2020-06-12 $1.06 $1.10 $0.97 $0.99 $0.99 830,805
2020-06-11 $1.06 $1.09 $0.96 $0.98 $0.98 894,185
2020-06-10 $1.08 $1.32 $1.06 $1.16 $1.16 2,999,066
2020-06-09 $1.20 $1.21 $1.05 $1.06 $1.06 1,057,747
2020-06-08 $1.20 $1.27 $1.03 $1.20 $1.20 2,816,819
2020-06-05 $0.93 $1.42 $0.92 $1.29 $1.29 6,969,519
2020-06-04 $0.90 $0.93 $0.89 $0.92 $0.92 373,992
2020-06-03 $0.92 $0.94 $0.90 $0.92 $0.92 299,803
2020-06-02 $0.92 $0.96 $0.90 $0.93 $0.93 472,674
2020-06-01 $0.90 $0.96 $0.90 $0.92 $0.92 291,681
2020-05-29 $0.96 $0.97 $0.89 $0.93 $0.93 604,842
2020-05-28 $0.90 $0.95 $0.89 $0.93 $0.93 316,989
2020-05-27 $0.98 $0.99 $0.88 $0.95 $0.95 442,937
2020-05-26 $0.95 $0.99 $0.95 $0.98 $0.98 516,184
2020-05-22 $0.87 $0.95 $0.86 $0.94 $0.94 966,650
2020-05-21 $0.88 $0.90 $0.85 $0.89 $0.89 266,661
2020-05-20 $0.91 $0.92 $0.88 $0.90 $0.90 309,086
2020-05-19 $0.90 $0.93 $0.86 $0.90 $0.90 306,838
2020-05-18 $0.89 $0.93 $0.80 $0.92 $0.92 1,037,703
2020-05-15 $0.94 $0.97 $0.87 $0.90 $0.90 1,095,347
2020-05-14 $1.08 $1.14 $1.00 $1.09 $1.09 967,750
2020-05-13 $1.06 $1.13 $0.98 $1.06 $1.06 935,747
2020-05-12 $1.00 $1.07 $0.95 $1.02 $1.02 443,938
2020-05-11 $0.93 $1.01 $0.92 $0.99 $0.99 450,538
2020-05-08 $0.93 $0.98 $0.91 $0.96 $0.96 395,448
2020-05-07 $0.96 $0.98 $0.90 $0.95 $0.95 545,020
2020-05-06 $0.99 $0.99 $0.95 $0.95 $0.95 373,447
2020-05-05 $1.00 $1.01 $0.94 $0.99 $0.99 461,246
2020-05-04 $0.96 $1.03 $0.90 $0.99 $0.99 780,750
2020-05-01 $0.98 $0.98 $0.93 $0.94 $0.94 412,578
2020-04-30 $0.94 $1.00 $0.93 $0.96 $0.96 456,810
2020-04-29 $0.98 $1.03 $0.93 $0.96 $0.96 874,013
2020-04-28 $1.08 $1.08 $0.94 $0.97 $0.97 1,241,498
2020-04-27 $1.09 $1.10 $1.04 $1.05 $1.05 831,808
2020-04-24 $1.11 $1.12 $1.05 $1.06 $1.06 968,198
2020-04-23 $1.19 $1.20 $1.10 $1.11 $1.11 966,039
2020-04-22 $1.18 $1.20 $1.13 $1.18 $1.18 982,677
2020-04-21 $1.13 $1.22 $1.03 $1.15 $1.15 1,381,053
2020-04-20 $1.11 $1.19 $1.01 $1.15 $1.15 2,693,238
2020-04-17 $1.08 $1.16 $0.95 $1.10 $1.10 7,036,238
2020-04-16 $0.80 $0.84 $0.78 $0.84 $0.84 1,312,598
2020-04-15 $0.82 $0.84 $0.77 $0.80 $0.80 331,787
2020-04-14 $0.85 $0.85 $0.76 $0.82 $0.82 1,023,917
2020-04-13 $0.81 $0.87 $0.74 $0.84 $0.84 1,069,768
2020-04-09 $0.82 $0.84 $0.78 $0.82 $0.82 933,560
2020-04-08 $0.82 $0.84 $0.77 $0.79 $0.79 1,480,958
2020-04-07 $0.90 $0.90 $0.80 $0.86 $0.86 2,017,264
2020-04-06 $1.00 $1.01 $0.85 $0.93 $0.93 3,003,271
2020-04-03 $1.30 $1.40 $0.97 $1.03 $1.03 39,292,787
2020-04-02 $0.80 $0.85 $0.69 $0.75 $0.75 2,775,709
2020-04-01 $0.95 $0.98 $0.71 $0.77 $0.77 1,378,632
2020-03-31 $0.94 $1.19 $0.82 $0.95 $0.95 3,685,769
2020-03-30 $0.46 $2.40 $0.42 $1.21 $1.21 18,737,246
2020-03-27 $0.45 $0.48 $0.40 $0.40 $0.40 276,763
2020-03-26 $0.47 $0.48 $0.43 $0.47 $0.47 232,731
2020-03-25 $0.47 $0.48 $0.39 $0.43 $0.43 204,183
2020-03-24 $0.46 $0.46 $0.40 $0.45 $0.45 247,447
2020-03-23 $0.51 $0.52 $0.40 $0.47 $0.47 105,023
2020-03-20 $0.42 $0.53 $0.39 $0.49 $0.49 205,961
2020-03-19 $0.33 $0.47 $0.33 $0.45 $0.45 232,714
2020-03-18 $0.49 $0.52 $0.32 $0.33 $0.33 236,631
2020-03-17 $0.50 $0.55 $0.49 $0.50 $0.50 172,068
2020-03-16 $0.57 $0.57 $0.43 $0.49 $0.49 96,991
2020-03-13 $0.52 $0.60 $0.46 $0.54 $0.54 211,477
2020-03-12 $0.59 $0.61 $0.40 $0.47 $0.47 475,927
2020-03-11 $0.59 $0.67 $0.55 $0.59 $0.59 201,220
2020-03-10 $0.69 $0.70 $0.52 $0.60 $0.60 225,541
2020-03-09 $0.61 $0.69 $0.42 $0.65 $0.65 438,434
2020-03-06 $0.64 $0.69 $0.61 $0.62 $0.62 199,774
2020-03-05 $0.74 $0.75 $0.62 $0.64 $0.64 327,710
2020-03-04 $0.76 $0.77 $0.69 $0.75 $0.75 130,055
2020-03-03 $0.73 $0.76 $0.64 $0.69 $0.69 135,922
2020-03-02 $0.74 $0.75 $0.66 $0.73 $0.73 194,624
2020-02-28 $0.80 $0.82 $0.73 $0.73 $0.73 274,665
2020-02-27 $0.94 $0.94 $0.73 $0.78 $0.78 421,513
2020-02-26 $0.93 $1.00 $0.92 $0.96 $0.96 114,301
2020-02-25 $1.01 $1.05 $0.91 $0.93 $0.93 146,139
2020-02-24 $0.99 $1.08 $0.99 $1.01 $1.01 56,655
2020-02-21 $1.08 $1.11 $1.01 $1.04 $1.04 123,360
2020-02-20 $1.11 $1.12 $1.07 $1.09 $1.09 115,221
2020-02-19 $1.11 $1.13 $1.07 $1.13 $1.13 189,675
2020-02-18 $1.01 $1.13 $0.99 $1.11 $1.11 268,168
2020-02-14 $0.95 $1.09 $0.92 $1.06 $1.06 497,159
2020-02-13 $1.02 $1.03 $0.90 $0.95 $0.95 416,767
2020-02-12 $1.03 $1.05 $1.01 $1.02 $1.02 52,808
2020-02-11 $1.08 $1.08 $0.95 $1.03 $1.03 261,809
2020-02-10 $1.13 $1.13 $1.06 $1.07 $1.07 104,008
2020-02-07 $1.24 $1.24 $1.09 $1.14 $1.14 296,958
2020-02-06 $1.24 $1.25 $1.17 $1.23 $1.23 70,525
2020-02-05 $1.22 $1.25 $1.18 $1.25 $1.25 193,517
2020-02-04 $1.23 $1.25 $1.17 $1.25 $1.25 77,828
2020-02-03 $1.26 $1.26 $1.15 $1.22 $1.22 143,691
2020-01-31 $1.35 $1.35 $1.17 $1.26 $1.26 285,435
2020-01-30 $1.27 $1.31 $1.20 $1.21 $1.21 127,074
2020-01-29 $1.26 $1.30 $1.25 $1.28 $1.28 80,170
2020-01-28 $1.25 $1.27 $1.23 $1.27 $1.27 113,341
2020-01-27 $1.27 $1.33 $1.23 $1.24 $1.24 67,972
2020-01-24 $1.27 $1.32 $1.21 $1.26 $1.26 99,210
2020-01-23 $1.29 $1.32 $1.24 $1.29 $1.29 93,065
2020-01-22 $1.36 $1.37 $1.27 $1.30 $1.30 96,409
2020-01-21 $1.37 $1.39 $1.32 $1.35 $1.35 60,089
2020-01-17 $1.42 $1.42 $1.37 $1.38 $1.38 142,535
2020-01-16 $1.30 $1.41 $1.28 $1.40 $1.40 232,891
2020-01-15 $1.19 $1.28 $1.15 $1.27 $1.27 160,288
2020-01-14 $1.17 $1.23 $1.15 $1.19 $1.19 159,111
2020-01-13 $1.46 $1.46 $1.08 $1.20 $1.20 668,966
2020-01-10 $1.38 $1.44 $1.35 $1.39 $1.39 81,905
2020-01-09 $1.34 $1.42 $1.26 $1.37 $1.37 287,705
2020-01-08 $1.50 $1.51 $1.35 $1.39 $1.39 141,668
2020-01-07 $1.50 $1.57 $1.46 $1.49 $1.49 109,283
2020-01-06 $1.57 $1.60 $1.50 $1.51 $1.51 178,346
2020-01-03 $1.51 $1.64 $1.45 $1.62 $1.62 113,938
2020-01-02 $1.60 $1.64 $1.45 $1.53 $1.53 101,911
2019-12-31 $1.49 $1.60 $1.42 $1.59 $1.59 289,304
2019-12-30 $1.29 $1.49 $1.28 $1.48 $1.48 272,003
2019-12-27 $1.34 $1.38 $1.24 $1.31 $1.31 244,995
2019-12-26 $1.36 $1.43 $1.31 $1.33 $1.33 161,112
2019-12-24 $1.40 $1.40 $1.32 $1.39 $1.39 101,410
2019-12-23 $1.34 $1.38 $1.29 $1.36 $1.36 349,779
2019-12-20 $1.29 $1.32 $1.16 $1.23 $1.23 267,992
2019-12-19 $1.28 $1.31 $1.22 $1.29 $1.29 224,987
2019-12-18 $1.24 $1.34 $1.21 $1.29 $1.29 219,658
2019-12-17 $1.49 $1.51 $1.26 $1.31 $1.31 485,300
2019-12-16 $1.56 $1.59 $1.45 $1.50 $1.50 118,574
2019-12-13 $1.60 $1.60 $1.50 $1.56 $1.56 57,275
2019-12-12 $1.52 $1.64 $1.52 $1.59 $1.59 91,366
2019-12-11 $1.57 $1.57 $1.46 $1.56 $1.56 118,428
2019-12-10 $1.78 $1.81 $1.54 $1.57 $1.57 121,928
2019-12-09 $1.63 $1.80 $1.62 $1.76 $1.76 99,089
2019-12-06 $1.64 $1.71 $1.42 $1.65 $1.65 118,032
2019-12-05 $1.78 $1.80 $1.60 $1.62 $1.62 253,227
2019-12-04 $1.56 $1.90 $1.50 $1.72 $1.72 458,060
2019-12-03 $1.65 $1.70 $1.48 $1.53 $1.53 169,199
2019-12-02 $1.51 $1.53 $1.44 $1.50 $1.50 153,577
2019-11-29 $1.50 $1.56 $1.45 $1.51 $1.51 67,650
2019-11-27 $1.51 $1.55 $1.47 $1.48 $1.48 74,410
2019-11-26 $1.53 $1.55 $1.47 $1.48 $1.48 67,430
2019-11-25 $1.53 $1.58 $1.47 $1.55 $1.55 102,434
2019-11-22 $1.51 $1.59 $1.41 $1.52 $1.52 259,226
2019-11-21 $1.50 $1.57 $1.46 $1.52 $1.52 59,573
2019-11-20 $1.57 $1.70 $1.48 $1.51 $1.51 191,071
2019-11-19 $1.40 $1.56 $1.37 $1.56 $1.56 209,501
2019-11-18 $1.53 $1.58 $1.31 $1.37 $1.37 253,299
2019-11-15 $1.50 $1.66 $1.50 $1.58 $1.58 185,814
2019-11-14 $1.47 $1.52 $1.30 $1.48 $1.48 337,693
2019-11-13 $1.84 $1.95 $1.81 $1.85 $1.85 162,959
2019-11-12 $1.61 $1.89 $1.60 $1.82 $1.82 169,498
2019-11-11 $1.63 $1.69 $1.60 $1.64 $1.64 49,211
2019-11-08 $1.54 $1.73 $1.53 $1.63 $1.63 76,479
2019-11-07 $1.51 $1.59 $1.46 $1.55 $1.55 69,683
2019-11-06 $1.52 $1.60 $1.51 $1.52 $1.52 46,788
2019-11-05 $1.67 $1.69 $1.49 $1.51 $1.51 189,634
2019-11-04 $1.54 $1.72 $1.54 $1.69 $1.69 110,803
2019-11-01 $1.56 $1.65 $1.48 $1.55 $1.55 156,552
2019-10-31 $1.45 $1.64 $1.42 $1.58 $1.58 195,194
2019-10-30 $1.68 $1.71 $1.37 $1.46 $1.46 421,921
2019-10-29 $1.90 $1.90 $1.65 $1.69 $1.69 122,772
2019-10-28 $1.86 $1.93 $1.76 $1.81 $1.81 117,157
2019-10-25 $1.86 $1.95 $1.85 $1.85 $1.85 88,966
2019-10-24 $2.05 $2.05 $1.85 $1.86 $1.86 168,910
2019-10-23 $1.97 $2.08 $1.90 $2.06 $2.06 113,534
2019-10-22 $1.88 $1.99 $1.88 $1.97 $1.97 81,861
2019-10-21 $1.92 $1.95 $1.88 $1.91 $1.91 85,211
2019-10-18 $1.99 $2.05 $1.87 $1.88 $1.88 117,716
2019-10-17 $1.89 $2.07 $1.81 $1.96 $1.96 192,175
2019-10-16 $1.87 $1.94 $1.83 $1.88 $1.88 79,076
2019-10-15 $1.93 $2.02 $1.72 $1.89 $1.89 239,028
2019-10-14 $2.00 $2.15 $1.92 $1.97 $1.97 187,503
2019-10-11 $2.43 $2.68 $1.93 $2.07 $2.07 264,228
2019-10-10 $2.62 $2.65 $2.35 $2.42 $2.42 88,391
2019-10-09 $2.39 $2.75 $2.39 $2.62 $2.62 165,868
2019-10-08 $2.47 $2.55 $2.26 $2.37 $2.37 200,098
2019-10-07 $2.66 $2.88 $2.44 $2.56 $2.56 366,257
2019-10-04 $2.06 $3.11 $2.06 $2.67 $2.67 1,243,477
2019-10-03 $2.00 $2.00 $1.83 $1.98 $1.98 78,431
2019-10-02 $1.85 $2.06 $1.80 $2.00 $2.00 219,004
2019-10-01 $2.15 $2.19 $1.80 $1.86 $1.86 240,417
2019-09-30 $2.13 $2.21 $2.03 $2.19 $2.19 152,453
2019-09-27 $2.43 $2.43 $2.11 $2.18 $2.18 284,759
2019-09-26 $2.60 $2.90 $2.43 $2.48 $2.48 330,626
2019-09-25 $3.11 $3.19 $2.51 $2.57 $2.57 566,312
2019-09-24 $4.13 $4.29 $2.70 $3.36 $3.36 643,023
2019-09-23 $5.02 $5.02 $4.00 $4.18 $4.18 462,292
2019-09-20 $4.95 $5.24 $4.40 $5.00 $5.00 785,221
2019-09-19 $4.86 $5.64 $4.68 $4.96 $4.96 925,059
2019-09-18 $4.11 $4.90 $3.98 $4.75 $4.75 456,646
2019-09-17 $3.91 $4.14 $3.78 $4.05 $4.05 168,306
2019-09-16 $3.70 $4.00 $3.57 $3.89 $3.89 265,083
2019-09-13 $3.56 $3.80 $3.35 $3.75 $3.75 210,813
2019-09-12 $3.50 $3.65 $3.31 $3.61 $3.61 208,216
2019-09-11 $3.35 $3.51 $3.00 $3.48 $3.48 241,317
2019-09-10 $2.90 $3.50 $2.75 $3.27 $3.27 228,655
2019-09-09 $2.85 $2.95 $2.60 $2.89 $2.89 163,449
2019-09-06 $2.55 $2.99 $2.45 $2.89 $2.89 318,456
2019-09-05 $2.30 $2.58 $2.10 $2.55 $2.55 307,166
2019-09-04 $1.96 $2.25 $1.90 $2.22 $2.22 177,389
2019-09-03 $1.91 $1.97 $1.77 $1.94 $1.94 81,959
2019-08-30 $1.89 $1.99 $1.87 $1.91 $1.91 98,168
2019-08-29 $1.70 $1.96 $1.65 $1.87 $1.87 176,847
2019-08-28 $1.56 $1.73 $1.54 $1.70 $1.70 43,005
2019-08-27 $1.72 $1.72 $1.53 $1.57 $1.57 78,385
2019-08-26 $1.59 $1.78 $1.59 $1.71 $1.71 88,222
2019-08-23 $1.75 $1.75 $1.53 $1.57 $1.57 124,511
2019-08-22 $1.89 $1.89 $1.69 $1.77 $1.77 55,085
2019-08-21 $1.71 $1.88 $1.71 $1.82 $1.82 210,951
2019-08-20 $1.74 $1.76 $1.65 $1.70 $1.70 91,900
2019-08-19 $1.64 $1.82 $1.61 $1.69 $1.69 150,636
2019-08-16 $1.51 $1.67 $1.48 $1.64 $1.64 168,978
2019-08-15 $1.37 $1.66 $1.37 $1.51 $1.51 161,996
2019-08-14 $1.52 $1.52 $1.27 $1.39 $1.39 158,418
2019-08-13 $1.41 $1.62 $1.41 $1.56 $1.56 79,384
2019-08-12 $1.50 $1.64 $1.43 $1.56 $1.56 100,500
2019-08-09 $1.47 $1.54 $1.43 $1.50 $1.50 56,031
2019-08-08 $1.44 $1.50 $1.39 $1.46 $1.46 51,409
2019-08-07 $1.29 $1.42 $1.25 $1.37 $1.37 55,272
2019-08-06 $1.29 $1.36 $1.25 $1.32 $1.32 44,989
2019-08-05 $1.25 $1.34 $1.25 $1.29 $1.29 28,035
2019-08-02 $1.30 $1.40 $1.28 $1.29 $1.29 104,504
2019-08-01 $1.41 $1.50 $1.25 $1.26 $1.26 61,938
2019-07-31 $1.46 $1.54 $1.39 $1.41 $1.41 36,673
2019-07-30 $1.39 $1.52 $1.39 $1.44 $1.44 84,775
2019-07-29 $1.39 $1.45 $1.39 $1.40 $1.40 40,651
2019-07-26 $1.37 $1.45 $1.34 $1.40 $1.40 54,331
2019-07-25 $1.52 $1.53 $1.32 $1.36 $1.36 122,409
2019-07-24 $1.53 $1.61 $1.36 $1.50 $1.50 173,957
2019-07-23 $1.26 $1.86 $1.23 $1.54 $1.54 1,027,798
2019-07-22 $1.28 $1.28 $1.25 $1.25 $1.25 133,263
2019-07-19 $1.27 $1.37 $1.25 $1.25 $1.25 79,350
2019-07-18 $1.39 $1.40 $1.26 $1.30 $1.30 140,022
2019-07-17 $1.43 $1.49 $1.39 $1.39 $1.39 55,944
2019-07-16 $1.58 $1.59 $1.35 $1.40 $1.40 254,404
2019-07-15 $1.65 $1.70 $1.55 $1.61 $1.61 87,868
2019-07-12 $1.69 $1.71 $1.60 $1.62 $1.62 101,821
2019-07-11 $1.66 $1.69 $1.54 $1.69 $1.69 213,715
2019-07-10 $1.73 $1.76 $1.66 $1.67 $1.67 80,817
2019-07-09 $1.77 $1.79 $1.70 $1.71 $1.71 74,964
2019-07-08 $1.79 $1.86 $1.70 $1.77 $1.77 185,719
2019-07-05 $1.82 $1.95 $1.76 $1.79 $1.79 85,781
2019-07-03 $2.03 $2.14 $1.82 $1.85 $1.85 91,487
2019-07-02 $1.98 $2.06 $1.95 $2.02 $2.02 143,795
2019-07-01 $2.03 $2.06 $1.95 $1.97 $1.97 146,559
2019-06-28 $1.83 $2.00 $1.81 $2.00 $2.00 663,967
2019-06-27 $1.79 $1.89 $1.75 $1.84 $1.84 102,559
2019-06-26 $1.75 $1.87 $1.72 $1.78 $1.78 180,556
2019-06-25 $1.85 $1.88 $1.72 $1.73 $1.73 337,597
2019-06-24 $2.13 $2.15 $1.81 $1.88 $1.88 427,788
2019-06-21 $1.97 $2.17 $1.88 $2.12 $2.12 410,429
2019-06-20 $1.96 $2.04 $1.90 $1.99 $1.99 372,670
2019-06-19 $1.84 $1.99 $1.83 $1.94 $1.94 108,696
2019-06-18 $1.99 $2.02 $1.82 $1.82 $1.82 195,437
2019-06-17 $1.96 $2.08 $1.93 $1.98 $1.98 115,604
2019-06-14 $2.17 $2.18 $1.95 $1.96 $1.96 243,070
2019-06-13 $1.73 $2.20 $1.73 $2.18 $2.18 475,514
2019-06-12 $1.88 $1.88 $1.66 $1.72 $1.72 180,339
2019-06-11 $1.99 $1.99 $1.70 $1.85 $1.85 299,163
2019-06-10 $2.37 $2.38 $1.95 $2.00 $2.00 568,798
2019-06-07 $1.71 $2.30 $1.67 $2.24 $2.24 830,783
2019-06-06 $1.82 $1.82 $1.62 $1.66 $1.66 238,513
2019-06-05 $1.73 $1.77 $1.49 $1.69 $1.69 432,543
2019-06-04 $1.66 $1.84 $1.56 $1.68 $1.68 587,066
2019-06-03 $1.71 $1.72 $1.51 $1.65 $1.65 326,933
2019-05-31 $1.89 $1.89 $1.53 $1.71 $1.71 512,969
2019-05-30 $2.36 $2.37 $1.77 $1.95 $1.95 787,478
2019-05-29 $2.18 $2.20 $2.01 $2.06 $2.06 349,123
2019-05-28 $2.55 $2.61 $2.18 $2.19 $2.19 303,532
2019-05-24 $2.66 $2.76 $2.46 $2.53 $2.53 199,221
2019-05-23 $2.76 $2.80 $2.55 $2.65 $2.65 125,805
2019-05-22 $3.11 $3.18 $2.66 $2.70 $2.70 186,320
2019-05-21 $3.11 $3.19 $2.94 $3.13 $3.13 78,531
2019-05-20 $3.03 $3.34 $2.85 $3.12 $3.12 180,152
2019-05-17 $3.75 $3.79 $2.82 $3.00 $3.00 458,319
2019-05-16 $3.75 $3.98 $3.75 $3.79 $3.79 252,438
2019-05-15 $5.05 $5.07 $3.72 $3.75 $3.75 595,677
2019-05-14 $5.76 $6.16 $5.33 $5.33 $5.33 156,738
2019-05-13 $6.01 $6.01 $5.72 $5.72 $5.72 48,517
2019-05-10 $6.12 $6.31 $5.89 $5.97 $5.97 168,887
2019-05-09 $5.89 $6.30 $5.55 $6.15 $6.15 405,299
2019-05-08 $6.04 $6.12 $5.79 $5.90 $5.90 89,545
2019-05-07 $6.05 $6.13 $5.91 $5.99 $5.99 51,268
2019-05-06 $6.25 $6.25 $6.03 $6.12 $6.12 68,157
2019-05-03 $6.30 $6.30 $5.95 $6.25 $6.25 143,052
2019-05-02 $6.34 $6.34 $6.17 $6.30 $6.30 55,956
2019-05-01 $6.24 $6.42 $6.24 $6.35 $6.35 80,272
2019-04-30 $6.29 $6.45 $5.98 $6.25 $6.25 81,478
2019-04-29 $6.24 $6.36 $6.10 $6.25 $6.25 125,739
2019-04-26 $6.37 $6.37 $6.17 $6.22 $6.22 31,377
2019-04-25 $6.08 $6.35 $6.08 $6.34 $6.34 37,302
2019-04-24 $6.18 $6.28 $5.99 $6.10 $6.10 25,333
2019-04-23 $6.17 $6.30 $6.05 $6.18 $6.18 29,376
2019-04-22 $6.40 $6.46 $5.98 $6.14 $6.14 49,630
2019-04-18 $5.77 $6.40 $5.75 $6.40 $6.40 33,345
2019-04-17 $6.05 $6.05 $5.65 $5.76 $5.76 43,349
2019-04-16 $6.40 $6.54 $5.83 $6.07 $6.07 187,217
2019-04-15 $5.74 $6.50 $5.74 $6.35 $6.35 99,980
2019-04-12 $5.52 $5.76 $5.44 $5.72 $5.72 79,980
2019-04-11 $5.52 $5.53 $5.40 $5.48 $5.48 80,000
2019-04-10 $5.63 $5.70 $5.45 $5.52 $5.52 58,166
2019-04-09 $5.56 $5.79 $5.55 $5.58 $5.58 104,277
2019-04-08 $5.65 $5.72 $5.55 $5.59 $5.59 76,370
2019-04-05 $5.69 $5.75 $5.51 $5.66 $5.66 74,367
2019-04-04 $5.50 $5.78 $5.50 $5.63 $5.63 88,841
2019-04-03 $6.21 $6.51 $5.46 $5.51 $5.51 131,423
2019-04-02 $6.74 $6.74 $6.08 $6.15 $6.15 227,319
2019-04-01 $7.01 $7.18 $6.55 $6.72 $6.72 144,809
2019-03-29 $7.62 $7.62 $6.88 $7.00 $7.00 190,907
2019-03-28 $6.88 $7.98 $6.38 $7.63 $7.63 136,945
2019-03-27 $7.69 $7.69 $7.05 $7.52 $7.52 230,900
2019-03-26 $8.32 $8.43 $7.38 $7.76 $7.76 148,392
2019-03-25 $8.52 $8.66 $8.12 $8.24 $8.24 313,582
2019-03-22 $8.90 $9.10 $8.22 $8.40 $8.40 167,745
2019-03-21 $8.26 $8.98 $8.26 $8.95 $8.95 289,161
2019-03-20 $8.30 $8.49 $7.85 $8.19 $8.19 192,500
2019-03-19 $8.26 $8.45 $7.72 $8.35 $8.35 226,505
2019-03-18 $7.68 $8.29 $7.51 $8.27 $8.27 172,654
2019-03-15 $7.43 $7.70 $7.40 $7.58 $7.58 579,408
2019-03-14 $7.72 $7.93 $7.08 $7.53 $7.53 156,584
2019-03-13 $7.70 $7.96 $7.28 $7.66 $7.66 241,327
2019-03-12 $8.17 $8.37 $7.48 $7.65 $7.65 61,801
2019-03-11 $7.56 $8.14 $7.30 $8.06 $8.06 101,219
2019-03-08 $8.09 $8.19 $7.28 $7.56 $7.56 132,517
2019-03-07 $7.68 $8.20 $7.61 $8.10 $8.10 83,122
2019-03-06 $8.14 $8.27 $7.52 $7.83 $7.83 177,980
2019-03-05 $8.66 $8.71 $7.80 $8.24 $8.24 167,784
2019-03-04 $9.07 $9.10 $8.37 $8.50 $8.50 167,754
2019-03-01 $8.82 $9.02 $8.29 $8.97 $8.97 84,051
2019-02-28 $8.83 $9.06 $8.24 $8.74 $8.74 109,724
2019-02-27 $8.88 $9.24 $8.56 $8.85 $8.85 126,448
2019-02-26 $9.17 $9.58 $8.52 $8.88 $8.88 161,895
2019-02-25 $9.24 $9.49 $8.89 $9.07 $9.07 166,890
2019-02-22 $7.71 $10.25 $7.30 $8.97 $8.97 410,239
2019-02-21 $6.88 $7.75 $6.85 $7.67 $7.67 87,659
2019-02-20 $6.87 $6.90 $6.47 $6.89 $6.89 112,573
2019-02-19 $7.05 $7.29 $6.75 $6.87 $6.87 39,142
2019-02-15 $7.29 $7.39 $6.80 $6.87 $6.87 75,412
2019-02-14 $7.00 $7.50 $6.88 $7.26 $7.26 51,328
2019-02-13 $6.62 $7.06 $6.55 $6.91 $6.91 47,614
2019-02-12 $6.75 $6.90 $6.40 $6.75 $6.75 26,217
2019-02-11 $6.73 $6.80 $6.16 $6.76 $6.76 104,945
2019-02-08 $7.36 $7.41 $6.53 $6.65 $6.65 95,349
2019-02-07 $7.32 $7.49 $6.99 $7.42 $7.42 47,416
2019-02-06 $7.10 $7.37 $6.76 $7.37 $7.37 90,218
2019-02-05 $6.87 $7.41 $6.72 $7.06 $7.06 82,507
2019-02-04 $6.46 $7.09 $6.40 $6.85 $6.85 60,505
2019-02-01 $6.73 $6.93 $6.55 $6.57 $6.57 66,318
2019-01-31 $6.30 $6.96 $6.30 $6.68 $6.68 183,112
2019-01-30 $6.14 $6.40 $6.05 $6.29 $6.29 45,748
2019-01-29 $6.07 $6.20 $6.00 $6.14 $6.14 58,626
2019-01-28 $5.93 $6.19 $5.82 $6.05 $6.05 71,599
2019-01-25 $6.10 $6.10 $5.60 $5.99 $5.99 69,412
2019-01-24 $5.80 $6.15 $5.59 $5.89 $5.89 54,898
2019-01-23 $5.66 $5.85 $5.51 $5.84 $5.84 36,563
2019-01-22 $5.22 $5.77 $5.22 $5.62 $5.62 102,387
2019-01-18 $5.02 $5.36 $4.81 $5.22 $5.22 84,762
2019-01-17 $4.87 $5.04 $4.68 $4.95 $4.95 104,988
2019-01-16 $4.89 $5.03 $4.81 $4.84 $4.84 69,958
2019-01-15 $5.10 $5.13 $4.70 $4.90 $4.90 168,500
2019-01-14 $5.39 $5.54 $4.82 $5.05 $5.05 121,484
2019-01-11 $5.76 $5.96 $5.30 $5.38 $5.38 164,273
2019-01-10 $5.60 $6.04 $5.27 $5.84 $5.84 331,701
2019-01-09 $5.91 $5.99 $5.28 $5.61 $5.61 473,711
2019-01-08 $7.21 $7.23 $5.83 $5.89 $5.89 379,943
2019-01-07 $8.36 $8.42 $7.24 $7.28 $7.28 362,543
2019-01-04 $7.70 $8.65 $7.65 $8.36 $8.36 204,591
2019-01-03 $7.13 $7.64 $6.60 $7.60 $7.60 233,751
2019-01-02 $6.16 $7.25 $6.03 $7.11 $7.11 227,891
2018-12-31 $5.75 $6.38 $5.75 $6.26 $6.26 141,862
2018-12-28 $5.63 $5.87 $5.41 $5.69 $5.69 77,144
2018-12-27 $5.71 $5.71 $5.52 $5.63 $5.63 23,420
2018-12-26 $5.63 $6.21 $5.50 $5.72 $5.72 106,951
2018-12-24 $5.87 $6.02 $5.50 $5.57 $5.57 51,961
2018-12-21 $5.95 $6.29 $5.01 $5.88 $5.88 295,232
2018-12-20 $5.82 $6.71 $5.56 $5.94 $5.94 249,343
2018-12-19 $4.75 $5.77 $4.75 $5.70 $5.70 95,832
2018-12-18 $5.37 $5.37 $4.64 $4.76 $4.76 109,430
2018-12-17 $4.50 $5.04 $4.16 $4.96 $4.96 234,727
2018-12-14 $4.53 $4.80 $4.21 $4.21 $4.21 260,261
2018-12-13 $4.94 $5.05 $4.56 $4.60 $4.60 107,609
2018-12-12 $5.00 $5.82 $4.78 $4.90 $4.90 87,786
2018-12-11 $5.37 $5.53 $4.79 $4.91 $4.91 88,959
2018-12-10 $5.30 $5.76 $5.29 $5.30 $5.30 24,470
2018-12-07 $6.37 $6.42 $5.26 $5.30 $5.30 93,985
2018-12-06 $6.54 $6.57 $6.32 $6.35 $6.35 63,565
2018-12-04 $6.84 $6.84 $6.40 $6.57 $6.57 62,266
2018-12-03 $6.70 $7.13 $6.53 $6.80 $6.80 66,353
2018-11-30 $6.97 $7.26 $6.53 $6.66 $6.66 45,735
2018-11-29 $6.84 $7.30 $6.50 $6.93 $6.93 60,166
2018-11-28 $6.75 $7.22 $6.69 $6.84 $6.84 97,467
2018-11-27 $6.03 $6.48 $6.02 $6.39 $6.39 66,158
2018-11-26 $6.47 $6.47 $5.65 $6.10 $6.10 66,716
2018-11-23 $6.10 $6.57 $6.10 $6.41 $6.41 19,224
2018-11-21 $6.10 $6.47 $6.09 $6.19 $6.19 33,747
2018-11-20 $6.39 $6.79 $5.40 $5.96 $5.96 183,221
2018-11-19 $6.77 $6.77 $6.38 $6.40 $6.40 61,690
2018-11-16 $6.92 $7.31 $6.24 $6.77 $6.77 102,092
2018-11-15 $7.00 $7.77 $6.80 $6.90 $6.90 98,090
2018-11-14 $7.41 $7.99 $6.39 $6.88 $6.88 117,908
2018-11-13 $8.46 $8.46 $7.00 $7.07 $7.07 259,164
2018-11-12 $9.48 $9.48 $8.16 $8.32 $8.32 109,230
2018-11-09 $9.09 $9.83 $9.09 $9.40 $9.40 49,859
2018-11-08 $9.70 $9.90 $8.78 $9.36 $9.36 75,515
2018-11-07 $10.12 $10.58 $9.61 $9.70 $9.70 141,883
2018-11-06 $10.10 $10.67 $9.75 $10.03 $10.03 84,739
2018-11-05 $10.43 $11.21 $10.05 $10.13 $10.13 38,631
2018-11-02 $10.35 $10.82 $10.35 $10.41 $10.41 34,867
2018-11-01 $10.09 $11.04 $10.00 $10.30 $10.30 72,975
2018-10-31 $10.17 $10.32 $9.64 $10.03 $10.03 51,436
2018-10-30 $10.27 $10.53 $10.00 $10.07 $10.07 40,676
2018-10-29 $10.91 $11.49 $10.10 $10.34 $10.34 69,228
2018-10-26 $11.01 $11.45 $10.76 $10.77 $10.77 102,104
2018-10-25 $11.50 $11.88 $10.60 $11.08 $11.08 137,206
2018-10-24 $11.71 $12.02 $11.51 $11.51 $11.51 11,471
2018-10-23 $11.49 $12.23 $10.61 $11.68 $11.68 11,046
2018-10-22 $11.99 $11.99 $11.25 $11.65 $11.65 12,553
2018-10-19 $12.15 $12.20 $10.57 $11.99 $11.99 35,500
2018-10-18 $12.40 $12.40 $12.00 $12.14 $12.14 11,417
2018-10-17 $12.48 $12.48 $12.04 $12.35 $12.35 28,301
2018-10-16 $12.12 $12.83 $11.99 $12.48 $12.48 48,029
2018-10-15 $11.81 $12.39 $11.70 $12.01 $12.01 48,857
2018-10-12 $12.54 $12.94 $11.40 $11.78 $11.78 50,414
2018-10-11 $12.80 $13.21 $12.29 $12.34 $12.34 49,087
2018-10-10 $13.09 $13.53 $12.84 $12.87 $12.87 70,080
2018-10-09 $13.17 $14.14 $12.73 $13.11 $13.11 50,692
2018-10-08 $13.32 $13.58 $13.15 $13.23 $13.23 20,900
2018-10-05 $13.41 $13.55 $12.95 $13.32 $13.32 44,635
2018-10-04 $14.10 $14.46 $13.35 $13.39 $13.39 36,277
2018-10-03 $14.18 $14.20 $13.79 $14.17 $14.17 62,611
2018-10-02 $14.33 $14.47 $13.76 $14.17 $14.17 45,193
2018-10-01 $14.12 $14.29 $13.50 $14.28 $14.28 141,465
2018-09-28 $13.99 $14.20 $13.52 $14.00 $14.00 41,845
2018-09-27 $14.34 $14.34 $13.90 $14.00 $14.00 38,916
2018-09-26 $14.56 $14.75 $14.10 $14.27 $14.27 30,387
2018-09-25 $14.49 $15.08 $14.02 $14.48 $14.48 60,455
2018-09-24 $13.80 $14.60 $13.64 $14.41 $14.41 79,974
2018-09-21 $14.10 $14.85 $13.59 $13.80 $13.80 618,958
2018-09-20 $13.97 $14.90 $13.62 $13.74 $13.74 101,637
2018-09-19 $14.40 $15.48 $13.82 $13.93 $13.93 53,699
2018-09-18 $14.32 $15.50 $13.71 $14.41 $14.41 57,886
2018-09-17 $15.71 $16.36 $13.43 $14.32 $14.32 156,201
2018-09-14 $16.83 $17.00 $15.58 $15.81 $15.81 42,077
2018-09-13 $17.00 $17.17 $16.40 $16.85 $16.85 57,934
2018-09-12 $17.56 $17.77 $16.70 $16.96 $16.96 103,358
2018-09-11 $17.35 $17.79 $17.25 $17.54 $17.54 55,118
2018-09-10 $17.58 $17.99 $16.90 $17.42 $17.42 105,493
2018-09-07 $16.95 $17.85 $16.55 $17.47 $17.47 102,109
2018-09-06 $17.15 $17.75 $16.23 $17.08 $17.08 73,744
2018-09-05 $17.08 $17.30 $16.52 $17.05 $17.05 56,856
2018-09-04 $16.30 $17.45 $15.64 $17.20 $17.20 112,623
2018-08-31 $16.28 $17.00 $15.77 $16.30 $16.30 73,635
2018-08-30 $14.08 $17.50 $14.08 $16.19 $16.19 163,249
2018-08-29 $13.60 $14.52 $13.60 $14.12 $14.12 19,032
2018-08-28 $13.55 $14.18 $13.55 $13.59 $13.59 24,287
2018-08-27 $14.31 $14.60 $13.55 $13.60 $13.60 51,421
2018-08-24 $15.18 $15.40 $13.98 $14.39 $14.39 94,221
2018-08-23 $14.76 $15.92 $14.60 $15.06 $15.06 39,896
2018-08-22 $14.33 $14.95 $14.02 $14.72 $14.72 66,100
2018-08-21 $14.00 $14.93 $13.66 $13.86 $13.86 131,507
2018-08-20 $13.51 $14.00 $13.16 $13.85 $13.85 44,810
2018-08-17 $13.62 $13.95 $13.05 $13.56 $13.56 162,734
2018-08-16 $13.21 $13.73 $12.89 $13.65 $13.65 83,381
2018-08-15 $13.50 $13.94 $13.02 $13.15 $13.15 53,334
2018-08-14 $14.41 $14.47 $12.90 $13.62 $13.62 126,960
2018-08-13 $13.21 $14.42 $13.10 $13.95 $13.95 245,248
2018-08-10 $13.02 $13.42 $12.91 $13.16 $13.16 57,930
2018-08-09 $13.31 $13.71 $12.85 $13.02 $13.02 42,262
2018-08-08 $13.25 $13.75 $13.10 $13.28 $13.28 53,190
2018-08-07 $13.14 $13.92 $13.00 $13.19 $13.19 18,610
2018-08-06 $13.45 $13.64 $12.85 $13.14 $13.14 64,302
2018-08-03 $13.50 $13.64 $13.39 $13.46 $13.46 14,385
2018-08-02 $13.45 $13.60 $13.29 $13.50 $13.50 23,108
2018-08-01 $13.27 $13.50 $13.25 $13.28 $13.28 61,621
2018-07-31 $13.55 $13.95 $13.25 $13.50 $13.50 48,214
2018-07-30 $14.13 $14.15 $13.25 $13.49 $13.49 90,422
2018-07-27 $14.15 $14.15 $13.09 $13.73 $13.73 62,465
2018-07-26 $14.50 $14.50 $14.03 $14.10 $14.10 70,245
2018-07-25 $14.60 $14.60 $14.15 $14.50 $14.50 92,445
2018-07-24 $14.90 $15.40 $14.51 $14.65 $14.65 137,387
2018-07-23 $15.30 $15.55 $14.61 $14.80 $14.80 76,828
2018-07-20 $15.74 $16.80 $15.00 $15.33 $15.33 74,060
2018-07-19 $16.25 $17.96 $15.33 $15.84 $15.84 158,448
2018-07-18 $16.00 $16.79 $15.90 $16.20 $16.20 94,434
2018-07-17 $15.13 $16.44 $14.88 $15.95 $15.95 180,375
2018-07-16 $15.05 $15.49 $14.25 $14.64 $14.64 93,949
2018-07-13 $14.65 $15.25 $14.06 $14.90 $14.90 73,036
2018-07-12 $13.64 $14.68 $13.40 $14.50 $14.50 90,730
2018-07-11 $14.08 $14.24 $13.32 $13.56 $13.56 177,500
2018-07-10 $14.35 $14.59 $14.04 $14.11 $14.11 79,619
2018-07-09 $15.83 $16.45 $14.08 $14.35 $14.35 154,753
2018-07-06 $15.75 $16.53 $15.69 $15.70 $15.70 32,149
2018-07-05 $15.75 $16.10 $15.75 $15.88 $15.88 7,963
2018-07-03 $15.80 $16.00 $15.11 $15.57 $15.57 32,570
2018-07-02 $16.30 $17.02 $15.35 $15.50 $15.50 52,255
2018-06-29 $17.46 $17.46 $15.22 $16.51 $16.51 90,676
2018-06-28 $18.00 $18.99 $17.00 $17.46 $17.46 69,222
2018-06-27 $18.60 $19.03 $18.00 $18.07 $18.07 219,558
2018-06-26 $18.80 $19.33 $18.25 $18.31 $18.31 76,007
2018-06-25 $20.00 $20.25 $18.25 $18.60 $18.60 191,040
2018-06-22 $18.00 $20.09 $17.71 $19.85 $19.85 1,827,967

ElectroCore Inc (ECOR) News Headlines

Recent ElectroCore Inc (ECOR) News
Time Published Title News Site