electroCore, Inc. (ECOR)
NASDAQ: ECOR · Real-Time Price · USD
5.67
+0.31 (5.78%)
At close: Jun 6, 2025, 4:00 PM
5.73
+0.06 (1.06%)
After-hours: Jun 6, 2025, 4:04 PM EDT

electroCore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20255.395.735.395.735.736.90%120,660
Jun 5, 20255.335.655.265.365.360.56%116,391
Jun 4, 20255.175.405.065.335.332.90%54,750
Jun 3, 20255.035.305.035.185.183.39%70,087
Jun 2, 20255.005.224.875.015.010.20%108,009
May 30, 20254.875.124.775.005.002.04%68,402
May 29, 20255.195.194.834.904.90-2.00%106,234
May 28, 20254.905.494.895.005.001.73%135,016
May 27, 20255.055.104.864.924.92-1.11%129,613
May 23, 20255.015.354.894.974.97-1.00%77,317
May 22, 20255.085.174.835.025.022.03%111,599
May 21, 20255.255.334.904.924.92-7.34%79,122
May 20, 20255.355.725.265.315.310.19%88,543
May 19, 20255.255.435.105.305.30-1.85%102,599
May 16, 20254.975.874.915.405.409.09%478,505
May 15, 20254.545.064.514.954.957.49%98,500
May 14, 20254.894.954.474.614.61-2.44%151,853
May 13, 20254.805.204.634.724.72-2.07%206,991
May 12, 20254.795.004.504.824.823.66%345,593
May 9, 20255.195.254.634.654.65-10.40%237,771
May 8, 20255.805.805.055.195.19-23.79%489,977
May 7, 20256.976.976.586.816.81-2.30%116,345
May 6, 20256.797.146.406.976.972.65%141,315
May 5, 20256.817.026.016.796.79-0.88%133,683
May 2, 20257.758.566.736.856.85-9.51%342,324
May 1, 20257.407.707.117.577.572.92%59,757
Apr 30, 20257.207.496.937.367.363.30%43,254
Apr 29, 20257.387.637.027.127.12-3.52%45,963
Apr 28, 20257.587.706.787.387.38-2.51%95,959
Apr 25, 20257.467.727.307.577.570.26%117,201
Apr 24, 20256.697.696.597.557.5514.57%116,967
Apr 23, 20256.706.996.346.596.590.53%125,005
Apr 22, 20256.496.786.236.566.560.69%77,779
Apr 21, 20256.027.076.026.516.518.14%184,281
Apr 17, 20255.936.135.776.026.020.67%55,406
Apr 16, 20256.246.445.775.985.98-3.70%67,442
Apr 15, 20255.886.475.576.216.215.61%99,244
Apr 14, 20255.655.895.515.885.885.57%53,491
Apr 11, 20255.485.795.205.575.570.91%103,190
Apr 10, 20255.695.695.325.525.52-4.99%51,922
Apr 9, 20255.135.955.085.815.8112.05%133,016
Apr 8, 20256.036.355.025.195.19-8.71%132,892
Apr 7, 20255.286.365.095.685.680.35%129,555
Apr 4, 20255.655.865.235.665.66-3.58%126,894
Apr 3, 20256.016.335.855.875.87-11.33%128,011
Apr 2, 20256.116.746.116.626.626.95%143,088
Apr 1, 20256.666.806.046.196.19-7.47%174,825
Mar 31, 20256.577.056.326.696.693.72%171,628
Mar 28, 20256.826.936.336.456.45-5.29%171,687
Mar 27, 20257.157.156.676.816.81-4.89%158,738