Electrocore LLC (ECOR) Historical Stock Data
6.12 ↑0.08 (1.32%)
As of May 1, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, ECOR is down -0.21% a day on average. There have been 13 days where Electrocore LLC closed green and 17 days where ECOR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 6.15 | 6.12 | ↓$0.03 (-0.49%) | 6.12 | 6.40 | 1.62K |
| 2024-05-01 | 6.34 | 6.04 | ↓$0.30 (-4.73%) | 6.04 | 6.57 | 10.03K |
| 2024-04-30 | 5.90 | 6.24 | ↑$0.34 (5.75%) | 5.80 | 6.35 | 5.65K |
| 2024-04-29 | 5.75 | 5.70 | ↓$0.05 (-0.87%) | 5.70 | 6.09 | 5.03K |
| 2024-04-26 | 5.65 | 5.76 | ↑$0.11 (1.95%) | 5.61 | 6.02 | 17.01K |
| 2024-04-25 | 5.58 | 5.65 | ↑$0.07 (1.25%) | 5.43 | 5.83 | 12.59K |
| 2024-04-24 | 5.75 | 5.58 | ↓$0.17 (-2.96%) | 5.58 | 5.82 | 4.89K |
| 2024-04-23 | 5.62 | 5.66 | ↑$0.04 (0.71%) | 5.62 | 6.11 | 7.28K |
| 2024-04-22 | 5.63 | 5.62 | ↓$0.01 (-0.18%) | 5.62 | 5.98 | 6.67K |
| 2024-04-19 | 5.76 | 5.65 | ↓$0.11 (-1.91%) | 5.65 | 6.34 | 7.41K |
| 2024-04-18 | 5.92 | 5.64 | ↓$0.28 (-4.73%) | 5.63 | 5.92 | 5.74K |
| 2024-04-17 | 5.56 | 5.59 | ↑$0.03 (0.45%) | 5.32 | 5.74 | 13.95K |
| 2024-04-16 | 5.67 | 5.51 | ↓$0.16 (-2.82%) | 5.51 | 5.86 | 12.62K |
| 2024-04-15 | 5.52 | 5.67 | ↑$0.15 (2.72%) | 5.52 | 5.86 | 5.25K |
| 2024-04-12 | 5.85 | 5.74 | ↓$0.11 (-1.88%) | 5.71 | 5.92 | 3.29K |
| 2024-04-11 | 5.80 | 5.99 | ↑$0.19 (3.28%) | 5.48 | 5.99 | 12.82K |
| 2024-04-10 | 5.97 | 5.83 | ↓$0.14 (-2.35%) | 5.81 | 6.14 | 5.56K |
| 2024-04-09 | 6.00 | 6.01 | ↑$0.01 (0.17%) | 5.85 | 6.26 | 10.43K |
| 2024-04-08 | 6.06 | 5.85 | ↓$0.21 (-3.47%) | 5.78 | 6.22 | 15.25K |
| 2024-04-05 | 6.21 | 6.02 | ↓$0.19 (-2.98%) | 6.02 | 6.23 | 7.85K |
| 2024-04-04 | 6.27 | 6.35 | ↑$0.08 (1.28%) | 6.15 | 6.52 | 6.01K |
| 2024-04-03 | 6.00 | 6.36 | ↑$0.36 (6.00%) | 6.00 | 6.77 | 23.39K |
| 2024-04-02 | 6.02 | 5.89 | ↓$0.13 (-2.16%) | 5.52 | 6.02 | 11.23K |
| 2024-04-01 | 6.16 | 6.12 | ↓$0.04 (-0.65%) | 6.05 | 6.20 | 4.72K |
| 2024-03-28 | 5.86 | 6.17 | ↑$0.31 (5.29%) | 5.86 | 6.34 | 7.52K |
| 2024-03-27 | 6.04 | 5.87 | ↓$0.17 (-2.81%) | 5.77 | 6.22 | 33.90K |
| 2024-03-26 | 6.07 | 6.16 | ↑$0.09 (1.48%) | 6.07 | 6.19 | 5.74K |
| 2024-03-25 | 6.26 | 6.09 | ↓$0.17 (-2.72%) | 6.02 | 6.35 | 9.88K |
| 2024-03-22 | 6.30 | 6.26 | ↓$0.04 (-0.63%) | 6.17 | 6.45 | 12.62K |
| 2024-03-21 | 6.29 | 6.40 | ↑$0.11 (1.75%) | 6.18 | 6.50 | 10.15K |
Create an account or log in to view more rows.
$ECOR rubbish
$ECOR let’s go down baby 😉
$ECOR Markets about as efficient as a retirement home
$ECOR Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$ECOR Of course
$ECOR Powell save me
$ECOR I love you!
$ECOR lmfao
lfg babies
$ECOR we need one good push to moon this.
$ECOR about to pop IMHO