electroCore Inc. (ECOR)
6.82
0.37 (5.74%)
At close: Mar 31, 2025, 12:19 PM
electroCore Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.82 | 6.93 | 6.33 | 6.45 | -0.36 | -5.29% | 171,646 |
| Mar 27, 2025 | 7.15 | 7.15 | 6.67 | 6.81 | -0.35 | -4.89% | 158,738 |
| Mar 26, 2025 | 7.10 | 7.33 | 6.57 | 7.16 | -0.08 | -1.10% | 229,000 |
| Mar 25, 2025 | 7.44 | 7.62 | 7.10 | 7.24 | -0.20 | -2.69% | 119,487 |
| Mar 24, 2025 | 8.00 | 8.25 | 7.33 | 7.44 | -0.56 | -7.00% | 243,699 |
| Mar 21, 2025 | 8.00 | 8.19 | 7.95 | 8.00 | -0.03 | -0.37% | 114,000 |
| Mar 20, 2025 | 7.96 | 8.50 | 7.96 | 8.03 | 0.02 | 0.25% | 108,300 |
| Mar 19, 2025 | 8.31 | 8.53 | 7.98 | 8.01 | -0.37 | -4.42% | 98,990 |
| Mar 18, 2025 | 8.58 | 8.85 | 7.98 | 8.38 | 0.12 | 1.45% | 244,422 |
| Mar 17, 2025 | 8.58 | 9.22 | 7.83 | 8.26 | -0.30 | -3.50% | 435,900 |
| Mar 14, 2025 | 9.58 | 9.94 | 8.50 | 8.56 | -0.99 | -10.37% | 284,015 |
| Mar 13, 2025 | 11.73 | 11.73 | 9.30 | 9.55 | -3.45 | -26.54% | 817,200 |
| Mar 12, 2025 | 13.56 | 14.00 | 12.60 | 13.00 | -0.18 | -1.37% | 202,100 |
| Mar 11, 2025 | 13.04 | 13.31 | 12.80 | 13.18 | 0.32 | 2.49% | 138,809 |
| Mar 10, 2025 | 13.88 | 14.01 | 12.51 | 12.86 | -1.24 | -8.79% | 166,835 |
| Mar 7, 2025 | 14.37 | 14.62 | 13.55 | 14.10 | -0.38 | -2.62% | 217,400 |
| Mar 6, 2025 | 15.30 | 15.68 | 14.34 | 14.48 | -0.83 | -5.42% | 131,132 |
| Mar 5, 2025 | 15.01 | 15.67 | 14.95 | 15.31 | 0.38 | 2.55% | 136,000 |
| Mar 4, 2025 | 14.45 | 15.55 | 13.80 | 14.93 | 0.22 | 1.50% | 206,518 |
| Mar 3, 2025 | 16.17 | 16.18 | 14.32 | 14.71 | -0.51 | -3.35% | 216,627 |
| Feb 28, 2025 | 15.52 | 15.97 | 13.90 | 15.22 | -0.30 | -1.93% | 294,600 |
| Feb 27, 2025 | 15.80 | 16.78 | 15.31 | 15.52 | 0.02 | 0.13% | 144,974 |
| Feb 26, 2025 | 15.97 | 16.08 | 15.30 | 15.50 | -0.01 | -0.06% | 81,828 |
| Feb 25, 2025 | 17.14 | 17.25 | 14.73 | 15.51 | -1.71 | -9.93% | 336,444 |
| Feb 24, 2025 | 17.71 | 18.41 | 17.10 | 17.22 | -0.45 | -2.55% | 104,800 |
| Feb 21, 2025 | 18.91 | 19.49 | 17.05 | 17.67 | -1.32 | -6.95% | 209,061 |
| Feb 20, 2025 | 19.40 | 19.43 | 18.28 | 18.99 | -0.38 | -1.96% | 168,406 |
| Feb 19, 2025 | 18.50 | 19.43 | 18.14 | 19.37 | 1.38 | 7.67% | 127,326 |
| Feb 18, 2025 | 17.41 | 19.22 | 17.41 | 17.99 | 0.58 | 3.33% | 239,836 |
| Feb 14, 2025 | 17.18 | 17.80 | 16.88 | 17.41 | 0.24 | 1.40% | 53,711 |
| Feb 13, 2025 | 16.63 | 17.69 | 16.57 | 17.17 | 0.54 | 3.25% | 85,918 |
| Feb 12, 2025 | 16.25 | 16.88 | 15.83 | 16.63 | 0.37 | 2.28% | 53,100 |
| Feb 11, 2025 | 17.01 | 17.10 | 16.25 | 16.26 | -0.78 | -4.58% | 59,847 |
| Feb 10, 2025 | 16.60 | 17.79 | 16.60 | 17.04 | 0.45 | 2.71% | 98,750 |
| Feb 7, 2025 | 16.00 | 16.80 | 15.88 | 16.59 | 0.62 | 3.88% | 90,200 |
| Feb 6, 2025 | 15.77 | 16.25 | 15.31 | 15.97 | -0.03 | -0.19% | 93,638 |
| Feb 5, 2025 | 16.35 | 16.74 | 15.65 | 16.00 | -0.41 | -2.50% | 55,578 |
| Feb 4, 2025 | 16.00 | 16.69 | 15.84 | 16.41 | 0.30 | 1.86% | 40,700 |
| Feb 3, 2025 | 15.83 | 16.20 | 15.15 | 16.11 | -0.61 | -3.65% | 114,914 |
| Jan 31, 2025 | 15.64 | 16.95 | 15.50 | 16.72 | 1.01 | 6.43% | 90,430 |
| Jan 30, 2025 | 15.64 | 16.17 | 15.24 | 15.71 | 0.13 | 0.83% | 62,013 |
| Jan 29, 2025 | 16.03 | 16.21 | 15.45 | 15.58 | -0.58 | -3.59% | 59,600 |
| Jan 28, 2025 | 16.50 | 16.96 | 15.86 | 16.16 | -0.33 | -2.00% | 66,700 |
| Jan 27, 2025 | 16.50 | 17.16 | 15.11 | 16.49 | -0.52 | -3.06% | 194,139 |
| Jan 24, 2025 | 15.95 | 17.35 | 15.81 | 17.01 | 1.17 | 7.39% | 130,676 |
| Jan 23, 2025 | 16.08 | 16.24 | 15.50 | 15.84 | -0.27 | -1.68% | 74,953 |
| Jan 22, 2025 | 16.08 | 16.68 | 15.85 | 16.11 | 0.20 | 1.26% | 82,140 |
| Jan 21, 2025 | 15.90 | 16.24 | 15.35 | 15.91 | 0.01 | 0.06% | 108,200 |
| Jan 17, 2025 | 15.58 | 16.00 | 14.04 | 15.90 | 0.20 | 1.27% | 200,788 |
| Jan 16, 2025 | 15.67 | 16.12 | 15.54 | 15.70 | 0.00 | 0.00% | 58,500 |