electroCore Inc (ECOR) Historical Stock Data

0.43 ↑0.02 (5.37%)

As of Market Close on May 27th, 2022.

Historical Data

In the past 30 trading days, ECOR is down -0.95% a day on average. There have been 11 days where electroCore Inc closed green and 19 days where ECOR closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-27	0.43	0.43	↑$0.00 (0.84%)	0.40	0.45	220.78K
2022-05-26	0.42	0.41	↓$0.01 (-1.20%)	0.41	0.43	86.41K
2022-05-25	0.38	0.40	↑$0.02 (5.36%)	0.38	0.41	40.10K
2022-05-24	0.41	0.39	↓$0.01 (-3.64%)	0.37	0.41	158.61K
2022-05-23	0.39	0.42	↑$0.03 (8.21%)	0.37	0.45	370.99K
2022-05-20	0.40	0.39	↓$0.01 (-1.47%)	0.37	0.41	92.52K
2022-05-19	0.39	0.39	↑$0.00 (0.87%)	0.37	0.40	133.99K
2022-05-18	0.41	0.40	↓$0.01 (-2.85%)	0.38	0.41	184.41K
2022-05-17	0.36	0.40	↑$0.04 (11.94%)	0.34	0.41	373.82K
2022-05-16	0.32	0.34	↑$0.02 (5.03%)	0.31	0.34	264.27K
2022-05-13	0.28	0.32	↑$0.05 (16.85%)	0.28	0.32	825K
2022-05-12	0.28	0.27	↓$0.01 (-5.07%)	0.27	0.28	482.86K
2022-05-11	0.31	0.29	↓$0.02 (-8.00%)	0.28	0.32	472.15K
2022-05-10	0.36	0.31	↓$0.05 (-14.14%)	0.30	0.36	876.06K
2022-05-09	0.40	0.35	↓$0.05 (-12.21%)	0.35	0.40	580.65K
2022-05-06	0.40	0.39	↓$0.01 (-2.50%)	0.38	0.40	0.96M
2022-05-05	0.42	0.40	↓$0.01 (-3.22%)	0.40	0.43	284.84K
2022-05-04	0.42	0.41	↓$0.01 (-1.55%)	0.41	0.42	289.65K
2022-05-03	0.42	0.42	↓$0.00 (-0.83%)	0.41	0.42	144.68K
2022-05-02	0.42	0.41	↓$0.01 (-2.60%)	0.41	0.42	235.24K
2022-04-29	0.41	0.42	↑$0.01 (3.17%)	0.41	0.44	248.78K
2022-04-28	0.48	0.41	↓$0.07 (-14.04%)	0.40	0.48	0.98M
2022-04-27	0.48	0.47	↓$0.01 (-2.02%)	0.47	0.48	200.47K
2022-04-26	0.49	0.48	↓$0.01 (-2.49%)	0.47	0.49	296.89K
2022-04-25	0.48	0.48	↑$0.00 (0.52%)	0.48	0.50	267.14K
2022-04-22	0.49	0.49	↓$0.00 (-0.20%)	0.49	0.51	259.52K
2022-04-21	0.50	0.50	↓$0.00 (-0.56%)	0.50	0.52	192.83K
2022-04-20	0.52	0.50	↓$0.02 (-4.14%)	0.49	0.52	260.74K
2022-04-19	0.50	0.50	↑$0.00 (0.80%)	0.50	0.52	394.34K
2022-04-18	0.50	0.50	↑$0.00 (0.78%)	0.49	0.50	181.96K