Electrocore LLC (ECOR) Historical Stock Data
5.88 ↑0.26 (4.63%)
As of December 1, 2023, 12:14pm EST.
Historical Data
In the past 30 trading days, ECOR is down -0.39% a day on average. There have been 14 days where Electrocore LLC closed green and 16 days where ECOR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 5.59 | 5.88 | ↑$0.29 (5.19%) | 5.59 | 5.94 | 6.51K |
| 2023-11-30 | 5.91 | 5.62 | ↓$0.29 (-4.83%) | 5.60 | 5.91 | 11.65K |
| 2023-11-29 | 5.98 | 5.73 | ↓$0.25 (-4.18%) | 5.72 | 6.31 | 15.30K |
| 2023-11-28 | 5.80 | 5.83 | ↑$0.03 (0.52%) | 5.62 | 5.99 | 11.55K |
| 2023-11-27 | 5.71 | 5.62 | ↓$0.09 (-1.49%) | 5.44 | 5.78 | 7.79K |
| 2023-11-24 | 5.65 | 5.56 | ↓$0.09 (-1.59%) | 5.55 | 5.70 | 4.08K |
| 2023-11-22 | 6.01 | 5.50 | ↓$0.51 (-8.49%) | 5.50 | 6.01 | 23.03K |
| 2023-11-21 | 6.12 | 6.01 | ↓$0.11 (-1.80%) | 6.01 | 6.15 | 6.89K |
| 2023-11-20 | 6.11 | 6.11 | ↑$0.00 (0.02%) | 6.11 | 6.30 | 2.10K |
| 2023-11-17 | 6.16 | 6.14 | ↓$0.02 (-0.30%) | 6.00 | 6.38 | 17.29K |
| 2023-11-16 | 6.11 | 6.07 | ↓$0.04 (-0.65%) | 6.01 | 6.22 | 16.93K |
| 2023-11-15 | 5.65 | 6.23 | ↑$0.58 (10.30%) | 5.65 | 6.23 | 7.68K |
| 2023-11-14 | 5.54 | 5.78 | ↑$0.24 (4.35%) | 5.54 | 5.85 | 20.81K |
| 2023-11-13 | 5.79 | 5.60 | ↓$0.19 (-3.28%) | 5.60 | 5.88 | 5.61K |
| 2023-11-10 | 5.84 | 5.74 | ↓$0.10 (-1.71%) | 5.52 | 5.97 | 5.49K |
| 2023-11-09 | 6.31 | 5.93 | ↓$0.38 (-6.03%) | 5.83 | 6.31 | 10.42K |
| 2023-11-08 | 5.68 | 5.77 | ↑$0.09 (1.58%) | 5.52 | 5.97 | 9.45K |
| 2023-11-07 | 6.12 | 5.75 | ↓$0.37 (-6.05%) | 5.73 | 6.27 | 14.96K |
| 2023-11-06 | 6.38 | 6.13 | ↓$0.25 (-3.92%) | 6.12 | 6.38 | 8.10K |
| 2023-11-03 | 6.17 | 6.18 | ↑$0.01 (0.10%) | 6.17 | 6.70 | 25.18K |
| 2023-11-02 | 6.33 | 6.35 | ↑$0.02 (0.29%) | 6.11 | 6.40 | 17.20K |
| 2023-11-01 | 6.18 | 6.18 | ↑$0.00 (0.00%) | 6.11 | 6.40 | 11.31K |
| 2023-10-31 | 6.28 | 6.12 | ↓$0.16 (-2.55%) | 6.02 | 6.29 | 4.83K |
| 2023-10-30 | 5.85 | 6.15 | ↑$0.30 (5.13%) | 5.79 | 6.19 | 4.55K |
| 2023-10-27 | 5.75 | 5.77 | ↑$0.02 (0.35%) | 5.75 | 5.84 | 2.97K |
| 2023-10-26 | 5.83 | 5.75 | ↓$0.08 (-1.37%) | 5.61 | 5.83 | 11.82K |
| 2023-10-25 | 5.54 | 5.73 | ↑$0.19 (3.43%) | 5.50 | 5.79 | 16.77K |
| 2023-10-24 | 5.34 | 5.55 | ↑$0.21 (3.93%) | 5.32 | 5.70 | 11.22K |
| 2023-10-23 | 5.50 | 5.48 | ↓$0.02 (-0.36%) | 5.29 | 5.59 | 2.75K |
| 2023-10-20 | 5.63 | 5.73 | ↑$0.10 (1.78%) | 5.50 | 5.73 | 6.22K |
Create an account or log in to view more rows.
$ECOR about to pop IMHO
$ECOR Don't hold!!! Buy it
$ECOR Fuk the 1% even though i feel like the 1%
$ECOR has just been halted from trading due to volatility.
$ECOR we finna be at the top yo
$ECOR BULLS ALPHA
BEARS BETA
$ECOR cup and handle!
$ECOR search and destroy bears!!
$ECOR holdddd it tight yall
$ECOR hold