electroCore, Inc. ECOR
NASDAQ · United States · Health Technology
$10.14-0.17 (-1.70%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $10.14 | -1.70% | $10.47 | $11.02 | $9.92 | 122.20K |
| 2026-10-01 | $10.31 | -4.67% | $11.00 | $11.08 | $10.00 | 97.50K |
| 2026-09-30 | $10.82 | -0.55% | $10.73 | $11.09 | $10.65 | 49.20K |
| 2026-09-29 | $10.88 | -1.36% | $11.16 | $11.33 | $10.52 | 63.30K |
| 2026-09-28 | $11.03 | -0.81% | $11.00 | $11.28 | $10.73 | 114.30K |
| 2026-09-25 | $11.12 | -2.03% | $11.34 | $11.47 | $11.00 | 52.20K |
| 2026-09-24 | $11.35 | -0.61% | $11.43 | $11.74 | $11.18 | 68.90K |
| 2026-09-23 | $11.42 | -7.08% | $12.04 | $12.13 | $11.25 | 113.30K |
| 2026-09-22 | $12.29 | +2.46% | $12.18 | $12.70 | $11.99 | 126.20K |
| 2026-09-21 | $11.99 | +2.70% | $11.74 | $12.12 | $11.35 | 120.10K |
| 2026-09-18 | $11.68 | +2.64% | $11.35 | $11.68 | $11.14 | 97.70K |
| 2026-09-17 | $11.38 | +6.85% | $10.80 | $11.93 | $10.46 | 213.80K |
| 2026-09-16 | $10.65 | +5.97% | $10.07 | $10.68 | $9.86 | 137.30K |
| 2026-09-15 | $10.05 | +2.97% | $9.78 | $10.29 | $9.45 | 84.90K |
| 2026-09-14 | $9.76 | +1.46% | $9.60 | $9.91 | $9.48 | 38.50K |
| 2026-09-11 | $9.62 | +4.68% | $9.19 | $9.99 | $9.19 | 40.20K |
| 2026-09-10 | $9.19 | +2.22% | $8.70 | $9.40 | $8.70 | 85.40K |
| 2026-09-09 | $8.99 | -0.99% | $8.90 | $9.19 | $8.90 | 27.00K |
| 2026-09-08 | $9.08 | -1.41% | $9.08 | $9.19 | $8.87 | 24.20K |
| 2026-09-04 | $9.21 | 0.00% | $9.18 | $9.41 | $9.02 | 20.00K |
| 2026-09-03 | $9.21 | -3.15% | $9.50 | $9.70 | $8.96 | 32.70K |
| 2026-09-02 | $9.51 | +5.08% | $9.09 | $9.63 | $8.75 | 82.20K |
| 2026-09-01 | $9.05 | -4.64% | $9.32 | $9.55 | $8.99 | 180.00K |
| 2026-08-31 | $9.49 | -1.40% | $9.51 | $9.87 | $9.20 | 96.40K |
| 2026-08-28 | $9.63 | -0.88% | $9.63 | $9.99 | $9.22 | 87.10K |
| 2026-08-27 | $9.71 | -6.18% | $10.59 | $10.67 | $9.66 | 64.10K |
| 2026-08-26 | $10.35 | +9.29% | $9.45 | $10.35 | $9.45 | 78.00K |
| 2026-08-25 | $9.47 | -1.87% | $9.56 | $9.97 | $9.23 | 109.30K |
| 2026-08-24 | $9.65 | -8.27% | $10.52 | $10.52 | $9.48 | 45.50K |
| 2026-08-21 | $10.52 | +3.04% | $10.33 | $10.95 | $10.00 | 59.90K |
| 2026-08-20 | $10.21 | -5.55% | $10.70 | $10.81 | $9.64 | 182.70K |
| 2026-08-19 | $10.81 | +5.26% | $10.35 | $10.93 | $9.85 | 74.50K |
| 2026-08-18 | $10.27 | +0.20% | $10.26 | $10.54 | $10.02 | 47.20K |
| 2026-08-17 | $10.25 | +2.81% | $10.15 | $10.68 | $10.00 | 144.30K |
| 2026-08-14 | $9.97 | +0.30% | $9.71 | $10.39 | $9.68 | 119.80K |
| 2026-08-13 | $9.94 | +5.74% | $9.53 | $10.05 | $8.74 | 109.40K |
| 2026-08-12 | $9.40 | +3.07% | $9.00 | $9.50 | $8.72 | 81.10K |
| 2026-08-11 | $9.12 | +1.79% | $8.79 | $9.37 | $8.66 | 76.60K |
| 2026-08-10 | $8.96 | +10.75% | $8.02 | $8.99 | $7.68 | 51.60K |
| 2026-08-07 | $8.09 | +20.75% | $6.70 | $8.82 | $6.35 | 214.00K |
| 2026-08-06 | $6.70 | +2.60% | $6.36 | $6.71 | $5.80 | 203.50K |
| 2026-08-05 | $6.53 | +4.82% | $6.36 | $6.56 | $6.10 | 25.90K |
| 2026-08-04 | $6.23 | +2.30% | $6.00 | $6.68 | $6.00 | 197.90K |
| 2026-08-03 | $6.09 | +0.08% | $6.03 | $6.32 | $5.74 | 144.00K |
| 2026-07-31 | $6.09 | -3.26% | $6.24 | $6.33 | $5.98 | 37.10K |
| 2026-07-30 | $6.29 | +3.62% | $6.14 | $6.61 | $6.01 | 59.40K |
| 2026-07-29 | $6.07 | -0.33% | $6.10 | $6.38 | $5.97 | 56.10K |
| 2026-07-28 | $6.09 | +0.66% | $6.02 | $6.42 | $6.00 | 25.10K |
| 2026-07-27 | $6.05 | -2.26% | $6.27 | $6.42 | $5.88 | 31.50K |
| 2026-07-24 | $6.19 | -2.75% | $6.65 | $6.65 | $5.95 | 30.30K |
| 2026-07-23 | $6.36 | +0.55% | $6.31 | $6.91 | $6.10 | 40.10K |
| 2026-07-22 | $6.33 | -1.09% | $6.42 | $6.51 | $6.01 | 48.30K |
| 2026-07-21 | $6.40 | +5.44% | $6.11 | $6.51 | $5.99 | 78.20K |
| 2026-07-20 | $6.07 | +3.23% | $5.99 | $6.26 | $5.73 | 42.10K |
| 2026-07-17 | $5.88 | +1.73% | $5.69 | $6.25 | $5.63 | 38.80K |
| 2026-07-16 | $5.78 | -4.15% | $6.00 | $6.23 | $5.72 | 73.40K |
| 2026-07-15 | $6.03 | -1.95% | $6.25 | $6.29 | $5.89 | 66.30K |
| 2026-07-14 | $6.15 | -5.67% | $6.54 | $6.75 | $6.00 | 83.10K |
| 2026-07-13 | $6.52 | -1.14% | $6.59 | $6.77 | $6.37 | 35.60K |
| 2026-07-10 | $6.59 | -0.68% | $6.64 | $7.05 | $6.54 | 30.60K |
| 2026-07-09 | $6.64 | +1.68% | $6.60 | $6.76 | $6.05 | 156.10K |
| 2026-07-08 | $6.53 | -17.45% | $7.69 | $7.93 | $6.30 | 323.80K |
| 2026-07-07 | $7.91 | -4.47% | $8.25 | $8.30 | $7.72 | 146.80K |
| 2026-07-06 | $8.28 | -5.59% | $8.85 | $9.53 | $7.68 | 79.80K |
| 2026-07-02 | $8.77 | +5.66% | $8.84 | $8.93 | $7.91 | 54.30K |
| 2026-07-01 | $8.30 | -3.94% | $8.49 | $8.96 | $8.06 | 113.70K |
| 2026-06-30 | $8.64 | +6.40% | $8.10 | $8.72 | $7.88 | 56.00K |
| 2026-06-29 | $8.12 | +3.57% | $7.99 | $8.50 | $7.70 | 129.00K |
| 2026-06-26 | $7.84 | +9.04% | $6.98 | $8.07 | $6.89 | 64.50K |
| 2026-06-25 | $7.19 | -5.02% | $7.67 | $7.78 | $7.19 | 64.80K |
| 2026-06-24 | $7.57 | -9.34% | $8.45 | $8.99 | $7.54 | 85.50K |
| 2026-06-23 | $8.35 | +2.83% | $7.98 | $8.54 | $7.93 | 65.20K |
| 2026-06-22 | $8.12 | -3.62% | $8.39 | $8.65 | $8.00 | 78.50K |
| 2026-06-18 | $8.43 | -3.11% | $8.74 | $8.84 | $7.85 | 135.60K |
| 2026-06-17 | $8.69 | +0.23% | $8.60 | $9.03 | $8.50 | 44.00K |
| 2026-06-16 | $8.68 | -4.77% | $9.18 | $9.52 | $8.48 | 134.20K |
| 2026-06-15 | $9.11 | -11.12% | $10.44 | $10.49 | $9.07 | 159.10K |
| 2026-06-12 | $10.25 | +0.69% | $10.17 | $10.45 | $9.80 | 153.50K |
| 2026-06-11 | $10.18 | +2.52% | $9.86 | $10.34 | $9.45 | 67.20K |
| 2026-06-10 | $9.93 | +4.31% | $9.45 | $10.40 | $9.30 | 168.50K |
| 2026-06-09 | $9.52 | -1.24% | $9.64 | $10.03 | $8.70 | 118.90K |
| 2026-06-08 | $9.64 | +10.55% | $8.97 | $9.66 | $8.72 | 131.70K |
| 2026-06-05 | $8.72 | -12.27% | $9.90 | $9.99 | $8.55 | 136.40K |
| 2026-06-04 | $9.94 | +0.81% | $9.72 | $10.14 | $9.03 | 422.90K |
| 2026-06-03 | $9.86 | +4.34% | $9.31 | $10.09 | $9.20 | 133.50K |
| 2026-06-02 | $9.45 | -8.70% | $10.10 | $10.11 | $8.58 | 198.60K |
| 2026-06-01 | $10.35 | +6.05% | $9.99 | $10.37 | $9.31 | 96.20K |
| 2026-05-29 | $9.76 | +5.63% | $9.19 | $10.27 | $9.08 | 347.00K |
| 2026-05-28 | $9.24 | 0.00% | $9.24 | $9.36 | $8.79 | 222.00K |
| 2026-05-27 | $9.24 | +3.70% | $8.95 | $9.68 | $8.65 | 316.10K |