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 |
Create an account or log in to view more rows.
$ECOR hold
$ECOR BUY BUY BUY BUY
$ECOR It's coming
load 'em up.
$ECOR PT?
$ECOR Momentum is building...
$ECOR low volume
expect flat or negative close
$ECOR lets go <3
$ECOR we gonna fly today ??
$ECOR I love this stock