electroCore, Inc. - Common Stock (ECOR)
6.6200
+0.4300 (6.95%)
NASDAQ · Last Trade: Apr 2nd, 8:02 PM EDT
Historical Prices For electroCore, Inc. - Common Stock (ECOR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 6.11 | 6.74 | 6.11 | 6.62 | 137,601 | 6.62 |
| 4/01/2025 | 6.66 | 6.80 | 6.04 | 6.19 | 174,824 | 6.19 |
| 3/31/2025 | 6.57 | 7.05 | 6.32 | 6.69 | 171,628 | 6.69 |
| 3/28/2025 | 6.82 | 6.93 | 6.33 | 6.45 | 171,687 | 6.45 |
| 3/27/2025 | 7.15 | 7.15 | 6.67 | 6.81 | 158,738 | 6.81 |
| 3/26/2025 | 7.10 | 7.33 | 6.57 | 7.16 | 228,985 | 7.16 |
| 3/25/2025 | 7.44 | 7.62 | 7.10 | 7.24 | 119,487 | 7.24 |
| 3/24/2025 | 8.00 | 8.25 | 7.33 | 7.43 | 243,649 | 7.43 |
| 3/21/2025 | 8.00 | 8.19 | 7.95 | 8.00 | 113,970 | 8.00 |
| 3/20/2025 | 7.96 | 8.50 | 7.96 | 8.03 | 108,283 | 8.03 |
| 3/19/2025 | 8.31 | 8.53 | 7.98 | 8.01 | 98,940 | 8.01 |
| 3/18/2025 | 8.58 | 8.85 | 7.98 | 8.38 | 244,422 | 8.38 |
| 3/17/2025 | 8.58 | 9.21 | 7.83 | 8.26 | 435,884 | 8.26 |
| 3/14/2025 | 9.58 | 9.94 | 8.50 | 8.56 | 284,015 | 8.56 |
| 3/13/2025 | 11.73 | 11.73 | 9.30 | 9.55 | 815,946 | 9.55 |
| 3/12/2025 | 13.56 | 14.00 | 12.60 | 13.00 | 201,073 | 13.00 |
| 3/11/2025 | 13.04 | 13.30 | 12.80 | 13.18 | 138,809 | 13.18 |
| 3/10/2025 | 13.88 | 14.01 | 12.51 | 12.86 | 166,835 | 12.86 |
| 3/07/2025 | 14.37 | 14.62 | 13.55 | 14.10 | 217,398 | 14.10 |
| 3/06/2025 | 15.30 | 15.68 | 14.34 | 14.48 | 131,107 | 14.48 |
| 3/05/2025 | 15.01 | 15.67 | 14.95 | 15.31 | 134,063 | 15.31 |
| 3/04/2025 | 14.45 | 15.55 | 13.80 | 14.93 | 203,722 | 14.93 |
| 3/03/2025 | 16.17 | 16.18 | 14.32 | 14.71 | 216,627 | 14.71 |
| 2/28/2025 | 15.52 | 15.97 | 13.90 | 15.22 | 294,591 | 15.22 |
| 2/27/2025 | 15.80 | 16.78 | 15.31 | 15.52 | 144,923 | 15.52 |
| 2/26/2025 | 15.97 | 16.07 | 15.30 | 15.50 | 81,813 | 15.50 |
| 2/25/2025 | 17.14 | 17.25 | 14.73 | 15.51 | 336,418 | 15.51 |
| 2/24/2025 | 17.71 | 18.41 | 17.10 | 17.22 | 104,784 | 17.22 |
| 2/21/2025 | 18.91 | 19.49 | 17.05 | 17.67 | 209,061 | 17.67 |
| 2/20/2025 | 19.40 | 19.43 | 18.28 | 18.99 | 168,401 | 18.99 |
| 2/19/2025 | 18.50 | 19.43 | 18.14 | 19.37 | 126,715 | 19.37 |
| 2/18/2025 | 17.41 | 19.22 | 17.41 | 17.99 | 239,834 | 17.99 |
| 2/14/2025 | 17.18 | 17.80 | 16.88 | 17.41 | 53,711 | 17.41 |
| 2/13/2025 | 16.63 | 17.69 | 16.57 | 17.17 | 85,885 | 17.17 |
| 2/12/2025 | 16.25 | 16.88 | 15.83 | 16.63 | 53,064 | 16.63 |
| 2/11/2025 | 17.01 | 17.09 | 16.25 | 16.26 | 59,847 | 16.26 |
| 2/10/2025 | 16.60 | 17.79 | 16.60 | 17.04 | 98,370 | 17.04 |
| 2/07/2025 | 16.00 | 16.80 | 15.88 | 16.59 | 90,182 | 16.59 |
| 2/06/2025 | 15.77 | 16.25 | 15.31 | 15.97 | 93,638 | 15.97 |
| 2/05/2025 | 16.35 | 16.74 | 15.65 | 16.00 | 55,258 | 16.00 |
| 2/04/2025 | 16.00 | 16.69 | 15.84 | 16.41 | 40,699 | 16.41 |
| 2/03/2025 | 15.83 | 16.20 | 15.15 | 16.11 | 114,673 | 16.11 |
| 1/31/2025 | 15.64 | 16.95 | 15.50 | 16.72 | 90,430 | 16.72 |
| 1/30/2025 | 15.64 | 16.17 | 15.24 | 15.71 | 62,013 | 15.71 |
| 1/29/2025 | 16.03 | 16.21 | 15.45 | 15.58 | 59,582 | 15.58 |
| 1/28/2025 | 16.50 | 16.96 | 15.86 | 16.16 | 66,652 | 16.16 |
| 1/27/2025 | 16.50 | 17.16 | 15.11 | 16.49 | 194,139 | 16.49 |
| 1/24/2025 | 15.95 | 17.35 | 15.81 | 17.01 | 130,676 | 17.01 |
| 1/23/2025 | 16.08 | 16.24 | 15.50 | 15.84 | 74,938 | 15.84 |
| 1/22/2025 | 16.08 | 16.68 | 15.85 | 16.11 | 82,140 | 16.11 |
| 1/21/2025 | 15.90 | 16.24 | 15.35 | 15.91 | 107,568 | 15.91 |
| 1/17/2025 | 15.58 | 16.00 | 14.04 | 15.90 | 200,788 | 15.90 |
| 1/16/2025 | 15.67 | 16.12 | 15.54 | 15.70 | 58,464 | 15.70 |
| 1/15/2025 | 15.85 | 16.00 | 15.50 | 15.70 | 57,958 | 15.70 |
| 1/14/2025 | 15.66 | 16.42 | 15.58 | 15.60 | 68,163 | 15.60 |
| 1/13/2025 | 16.19 | 16.69 | 15.01 | 15.45 | 133,879 | 15.45 |
| 1/10/2025 | 16.92 | 16.92 | 15.66 | 16.54 | 83,673 | 16.54 |
| 1/08/2025 | 17.18 | 17.63 | 16.63 | 16.90 | 51,882 | 16.90 |
| 1/07/2025 | 17.80 | 18.27 | 16.66 | 17.05 | 105,920 | 17.05 |
| 1/06/2025 | 17.45 | 18.67 | 17.40 | 17.99 | 174,001 | 17.99 |
| 1/03/2025 | 16.97 | 17.36 | 16.59 | 17.36 | 87,562 | 17.36 |