electroCore, Inc. (ECOR)
NASDAQ: ECOR · Real-Time Price · USD
9.94
-0.15 (-1.49%)
Nov 20, 2024, 4:00 PM EST - Market closed
electroCore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 10.20 | 10.45 | 9.60 | 9.94 | 9.94 | -1.49% | 83,097 |
| Nov 19, 2024 | 9.75 | 10.74 | 9.75 | 10.09 | 10.09 | 4.56% | 73,746 |
| Nov 18, 2024 | 11.16 | 11.51 | 9.61 | 9.65 | 9.65 | -11.79% | 262,265 |
| Nov 15, 2024 | 13.70 | 13.93 | 10.76 | 10.94 | 10.94 | -19.56% | 199,197 |
| Nov 14, 2024 | 11.75 | 13.87 | 10.40 | 13.60 | 13.60 | 1.49% | 289,024 |
| Nov 13, 2024 | 12.67 | 14.20 | 12.67 | 13.40 | 13.40 | 7.80% | 314,538 |
| Nov 12, 2024 | 13.33 | 13.36 | 12.30 | 12.43 | 12.43 | -6.82% | 130,047 |
| Nov 11, 2024 | 13.53 | 13.65 | 13.00 | 13.34 | 13.34 | -1.11% | 106,435 |
| Nov 8, 2024 | 12.70 | 13.68 | 12.70 | 13.49 | 13.49 | 5.97% | 113,154 |
| Nov 7, 2024 | 12.27 | 12.73 | 12.10 | 12.73 | 12.73 | 5.60% | 83,123 |
| Nov 6, 2024 | 12.83 | 13.25 | 12.01 | 12.06 | 12.06 | -5.53% | 137,420 |
| Nov 5, 2024 | 12.48 | 12.90 | 12.25 | 12.76 | 12.76 | 3.57% | 74,926 |
| Nov 4, 2024 | 11.65 | 12.89 | 11.59 | 12.32 | 12.32 | 6.85% | 221,997 |
| Nov 1, 2024 | 11.50 | 11.75 | 11.32 | 11.53 | 11.53 | 1.14% | 123,550 |
| Oct 31, 2024 | 11.89 | 11.93 | 11.17 | 11.40 | 11.40 | -5.08% | 103,708 |
| Oct 30, 2024 | 11.37 | 12.01 | 10.96 | 12.01 | 12.01 | 8.20% | 140,303 |
| Oct 29, 2024 | 11.16 | 11.50 | 10.78 | 11.10 | 11.10 | 0.45% | 112,133 |
| Oct 28, 2024 | 11.50 | 11.57 | 10.30 | 11.05 | 11.05 | -2.90% | 212,101 |
| Oct 25, 2024 | 10.52 | 11.38 | 10.19 | 11.38 | 11.38 | 10.06% | 182,563 |
| Oct 24, 2024 | 9.86 | 10.63 | 9.51 | 10.34 | 10.34 | 5.08% | 137,976 |
| Oct 23, 2024 | 9.99 | 9.99 | 9.35 | 9.84 | 9.84 | -1.50% | 108,246 |
| Oct 22, 2024 | 9.25 | 10.20 | 9.25 | 9.99 | 9.99 | 11.25% | 204,468 |
| Oct 21, 2024 | 8.39 | 9.03 | 8.39 | 8.98 | 8.98 | 11.69% | 147,106 |
| Oct 18, 2024 | 7.95 | 8.09 | 7.91 | 8.04 | 8.04 | 1.90% | 44,834 |
| Oct 17, 2024 | 7.81 | 8.09 | 7.63 | 7.89 | 7.89 | -1.38% | 30,290 |
| Oct 16, 2024 | 7.92 | 8.19 | 7.75 | 8.00 | 8.00 | -0.50% | 69,350 |
| Oct 15, 2024 | 7.70 | 8.04 | 7.07 | 8.04 | 8.04 | 2.68% | 41,161 |
| Oct 14, 2024 | 7.90 | 8.04 | 7.60 | 7.83 | 7.83 | -0.08% | 16,615 |
| Oct 11, 2024 | 8.00 | 8.04 | 7.60 | 7.84 | 7.84 | -0.81% | 18,407 |
| Oct 10, 2024 | 7.74 | 8.10 | 7.72 | 7.90 | 7.90 | 3.40% | 60,878 |
| Oct 9, 2024 | 7.87 | 8.09 | 7.62 | 7.64 | 7.64 | -2.92% | 56,866 |
| Oct 8, 2024 | 7.95 | 8.07 | 7.52 | 7.87 | 7.87 | -1.01% | 24,487 |
| Oct 7, 2024 | 7.24 | 7.98 | 7.24 | 7.95 | 7.95 | 8.16% | 35,948 |
| Oct 4, 2024 | 7.39 | 7.60 | 7.32 | 7.35 | 7.35 | -0.54% | 27,736 |
| Oct 3, 2024 | 7.37 | 7.44 | 7.19 | 7.39 | 7.39 | 1.93% | 28,356 |
| Oct 2, 2024 | 7.02 | 7.32 | 7.02 | 7.25 | 7.25 | 1.26% | 26,874 |
| Oct 1, 2024 | 7.07 | 7.35 | 6.90 | 7.16 | 7.16 | -0.83% | 29,736 |
| Sep 30, 2024 | 6.85 | 7.46 | 6.76 | 7.22 | 7.22 | 6.96% | 41,512 |
| Sep 27, 2024 | 6.80 | 6.87 | 6.41 | 6.75 | 6.75 | 1.28% | 37,254 |
| Sep 26, 2024 | 6.70 | 6.80 | 6.55 | 6.67 | 6.67 | -1.99% | 32,922 |
| Sep 25, 2024 | 6.59 | 6.87 | 6.54 | 6.80 | 6.80 | 1.19% | 17,012 |
| Sep 24, 2024 | 6.43 | 6.89 | 6.43 | 6.72 | 6.72 | 5.83% | 49,027 |
| Sep 23, 2024 | 6.33 | 6.50 | 6.13 | 6.35 | 6.35 | -1.70% | 47,616 |
| Sep 20, 2024 | 6.08 | 6.46 | 5.87 | 6.46 | 6.46 | 7.65% | 41,334 |
| Sep 19, 2024 | 5.92 | 6.20 | 5.88 | 6.00 | 6.00 | -1.78% | 3,150 |
| Sep 18, 2024 | 6.01 | 6.19 | 6.00 | 6.11 | 6.11 | 1.83% | 9,132 |
| Sep 17, 2024 | 6.00 | 6.18 | 5.96 | 6.00 | 6.00 | -3.23% | 15,888 |
| Sep 16, 2024 | 5.86 | 6.20 | 5.86 | 6.20 | 6.20 | 1.64% | 16,435 |
| Sep 13, 2024 | 6.11 | 6.19 | 6.00 | 6.10 | 6.10 | 4.27% | 18,554 |
| Sep 12, 2024 | 6.04 | 6.10 | 5.85 | 5.85 | 5.85 | -2.50% | 8,748 |
| Sep 11, 2024 | 6.03 | 6.09 | 5.91 | 6.00 | 6.00 | -0.02% | 8,020 |
| Sep 10, 2024 | 6.10 | 6.11 | 6.00 | 6.00 | 6.00 | -1.14% | 3,143 |
| Sep 9, 2024 | 6.14 | 6.20 | 5.80 | 6.07 | 6.07 | 2.19% | 27,342 |
| Sep 6, 2024 | 6.00 | 6.24 | 5.94 | 5.94 | 5.94 | -1.00% | 47,007 |
| Sep 5, 2024 | 5.99 | 6.18 | 5.99 | 6.00 | 6.00 | -0.83% | 7,942 |
| Sep 4, 2024 | 6.06 | 6.28 | 6.03 | 6.05 | 6.05 | -2.02% | 13,821 |
| Sep 3, 2024 | 6.05 | 6.18 | 6.05 | 6.18 | 6.18 | 2.07% | 4,238 |
| Aug 30, 2024 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 0.82% | 681 |
| Aug 29, 2024 | 6.01 | 6.05 | 6.00 | 6.00 | 6.00 | -0.48% | 3,605 |
| Aug 28, 2024 | 5.93 | 6.03 | 5.87 | 6.03 | 6.03 | 1.69% | 9,683 |
| Aug 27, 2024 | 5.87 | 5.93 | 5.87 | 5.93 | 5.93 | 0.34% | 2,533 |
| Aug 26, 2024 | 5.97 | 5.97 | 5.86 | 5.91 | 5.91 | -0.92% | 7,380 |
| Aug 23, 2024 | 5.95 | 6.05 | 5.95 | 5.97 | 5.97 | -0.58% | 5,892 |
| Aug 22, 2024 | 6.04 | 6.04 | 6.00 | 6.00 | 6.00 | -1.15% | 2,704 |
| Aug 21, 2024 | 6.03 | 6.10 | 6.02 | 6.07 | 6.07 | - | 6,306 |
| Aug 20, 2024 | 6.06 | 6.11 | 6.06 | 6.07 | 6.07 | -1.30% | 1,488 |
| Aug 19, 2024 | 6.01 | 6.19 | 6.01 | 6.15 | 6.15 | 0.82% | 8,563 |
| Aug 16, 2024 | 6.15 | 6.30 | 6.00 | 6.10 | 6.10 | 1.84% | 8,397 |
| Aug 15, 2024 | 5.93 | 6.20 | 5.92 | 5.99 | 5.99 | 0.34% | 8,812 |
| Aug 14, 2024 | 5.90 | 6.04 | 5.87 | 5.97 | 5.97 | 1.36% | 4,904 |
| Aug 13, 2024 | 6.08 | 6.08 | 5.82 | 5.89 | 5.89 | -2.84% | 7,859 |
| Aug 12, 2024 | 5.82 | 6.13 | 5.82 | 6.06 | 6.06 | 7.29% | 15,408 |
| Aug 9, 2024 | 6.01 | 6.01 | 5.65 | 5.65 | 5.65 | -6.15% | 9,574 |
| Aug 8, 2024 | 6.33 | 6.33 | 5.80 | 6.02 | 6.02 | -1.31% | 18,798 |
| Aug 7, 2024 | 5.77 | 6.15 | 5.55 | 6.10 | 6.10 | 4.99% | 43,997 |
| Aug 6, 2024 | 5.63 | 5.96 | 5.63 | 5.81 | 5.81 | 1.04% | 11,538 |
| Aug 5, 2024 | 5.70 | 5.78 | 5.51 | 5.75 | 5.75 | -2.71% | 11,282 |
| Aug 2, 2024 | 6.12 | 6.12 | 5.75 | 5.91 | 5.91 | -4.68% | 8,431 |
| Aug 1, 2024 | 6.01 | 6.20 | 6.01 | 6.20 | 6.20 | 2.09% | 3,146 |
| Jul 31, 2024 | 6.10 | 6.12 | 5.92 | 6.07 | 6.07 | -0.78% | 3,256 |
| Jul 30, 2024 | 6.05 | 6.12 | 6.05 | 6.12 | 6.12 | 1.51% | 1,642 |
| Jul 29, 2024 | 6.14 | 6.14 | 6.03 | 6.03 | 6.03 | - | 1,555 |
| Jul 26, 2024 | 6.04 | 6.14 | 6.02 | 6.03 | 6.03 | 0.18% | 16,547 |
| Jul 25, 2024 | 6.16 | 6.16 | 6.00 | 6.02 | 6.02 | -2.13% | 3,982 |
| Jul 24, 2024 | 6.11 | 6.15 | 5.91 | 6.15 | 6.15 | 2.33% | 5,659 |
| Jul 23, 2024 | 6.18 | 6.30 | 6.01 | 6.01 | 6.01 | -2.28% | 9,839 |
| Jul 22, 2024 | 5.93 | 6.17 | 5.93 | 6.15 | 6.15 | 2.50% | 1,804 |
| Jul 19, 2024 | 6.14 | 6.14 | 5.91 | 6.00 | 6.00 | -3.23% | 2,468 |
| Jul 18, 2024 | 6.20 | 6.29 | 6.12 | 6.20 | 6.20 | -0.56% | 7,079 |
| Jul 17, 2024 | 6.25 | 6.30 | 6.24 | 6.24 | 6.24 | -1.03% | 2,279 |
| Jul 16, 2024 | 6.28 | 6.30 | 6.11 | 6.30 | 6.30 | 0.32% | 2,763 |
| Jul 15, 2024 | 6.40 | 6.49 | 6.25 | 6.28 | 6.28 | -1.88% | 6,737 |
| Jul 12, 2024 | 6.31 | 6.41 | 6.21 | 6.40 | 6.40 | 3.06% | 21,104 |
| Jul 11, 2024 | 6.28 | 6.30 | 6.18 | 6.21 | 6.21 | -1.33% | 1,956 |
| Jul 10, 2024 | 6.36 | 6.36 | 6.21 | 6.29 | 6.29 | -1.01% | 2,400 |
| Jul 9, 2024 | 6.27 | 6.41 | 6.27 | 6.36 | 6.36 | -0.50% | 5,612 |
| Jul 8, 2024 | 6.26 | 6.39 | 6.25 | 6.39 | 6.39 | - | 12,408 |
| Jul 5, 2024 | 6.33 | 6.39 | 6.16 | 6.39 | 6.39 | 2.24% | 3,277 |
| Jul 3, 2024 | 6.25 | 6.32 | 6.16 | 6.25 | 6.25 | -1.11% | 1,621 |
| Jul 2, 2024 | 6.29 | 6.38 | 6.29 | 6.32 | 6.32 | -1.71% | 1,879 |