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.

DateOpenCloseChangeLowHighVolume
2022-05-270.430.43↑$0.00 (0.84%)0.400.45220.78K
2022-05-260.420.41↓$0.01 (-1.20%)0.410.4386.41K
2022-05-250.380.40↑$0.02 (5.36%)0.380.4140.10K
2022-05-240.410.39↓$0.01 (-3.64%)0.370.41158.61K
2022-05-230.390.42↑$0.03 (8.21%)0.370.45370.99K
2022-05-200.400.39↓$0.01 (-1.47%)0.370.4192.52K
2022-05-190.390.39↑$0.00 (0.87%)0.370.40133.99K
2022-05-180.410.40↓$0.01 (-2.85%)0.380.41184.41K
2022-05-170.360.40↑$0.04 (11.94%)0.340.41373.82K
2022-05-160.320.34↑$0.02 (5.03%)0.310.34264.27K
2022-05-130.280.32↑$0.05 (16.85%)0.280.32825K
2022-05-120.280.27↓$0.01 (-5.07%)0.270.28482.86K
2022-05-110.310.29↓$0.02 (-8.00%)0.280.32472.15K
2022-05-100.360.31↓$0.05 (-14.14%)0.300.36876.06K
2022-05-090.400.35↓$0.05 (-12.21%)0.350.40580.65K
2022-05-060.400.39↓$0.01 (-2.50%)0.380.400.96M
2022-05-050.420.40↓$0.01 (-3.22%)0.400.43284.84K
2022-05-040.420.41↓$0.01 (-1.55%)0.410.42289.65K
2022-05-030.420.42↓$0.00 (-0.83%)0.410.42144.68K
2022-05-020.420.41↓$0.01 (-2.60%)0.410.42235.24K
2022-04-290.410.42↑$0.01 (3.17%)0.410.44248.78K
2022-04-280.480.41↓$0.07 (-14.04%)0.400.480.98M
2022-04-270.480.47↓$0.01 (-2.02%)0.470.48200.47K
2022-04-260.490.48↓$0.01 (-2.49%)0.470.49296.89K
2022-04-250.480.48↑$0.00 (0.52%)0.480.50267.14K
2022-04-220.490.49↓$0.00 (-0.20%)0.490.51259.52K
2022-04-210.500.50↓$0.00 (-0.56%)0.500.52192.83K
2022-04-200.520.50↓$0.02 (-4.14%)0.490.52260.74K
2022-04-190.500.50↑$0.00 (0.80%)0.500.52394.34K
2022-04-180.500.50↑$0.00 (0.78%)0.490.50181.96K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.