-
5 DAY PERFORMANCE
+1.17% -
1 MONTH PERFORMANCE
+7.43% -
3 MONTH PERFORMANCE
-5.60% -
6 MONTH PERFORMANCE
-10.87% -
YEAR-TO-DATE PERFORMANCE
+2.02% -
1 YEAR PERFORMANCE
+6.68%
electroCore, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/09/2024 | $6.14 | $6.07 (-1.14%) | $6.20 | $5.80 | 27,326 | $42.77 M |
| 09/06/2024 | $6.00 | $5.94 (-1%) | $6.24 | $5.94 | 47,007 | $41.85 M |
| 09/05/2024 | $5.99 | $6.00 (0.17%) | $6.18 | $5.99 | 7,942 | $42.28 M |
| 09/04/2024 | $6.06 | $6.05 (-0.17%) | $6.28 | $6.03 | 13,821 | $42.63 M |
| 09/03/2024 | $6.05 | $6.18 (2.15%) | $6.18 | $6.05 | 4,238 | $43.54 M |
| 08/30/2024 | $6.00 | $6.05 (0.83%) | $6.05 | $6.00 | 700 | $42.63 M |
| 08/29/2024 | $6.01 | $6.00 (-0.17%) | $6.05 | $6.00 | 3,605 | $42.28 M |
| 08/28/2024 | $5.93 | $6.03 (1.69%) | $6.03 | $5.87 | 9,700 | $42.49 M |
| 08/27/2024 | $5.87 | $5.93 (1.02%) | $5.93 | $5.87 | 2,533 | $41.78 M |
| 08/26/2024 | $5.97 | $5.91 (-1.01%) | $5.97 | $5.86 | 7,400 | $41.64 M |
| 08/23/2024 | $5.95 | $5.97 (0.34%) | $6.05 | $5.95 | 5,900 | $42.06 M |
| 08/22/2024 | $6.04 | $6.00 (-0.66%) | $6.04 | $6.00 | 2,746 | $42.28 M |
| 08/21/2024 | $6.03 | $6.07 (0.66%) | $6.10 | $6.02 | 6,306 | $42.77 M |
| 08/20/2024 | $6.06 | $6.07 (0.17%) | $6.11 | $6.06 | 1,500 | $42.77 M |
| 08/19/2024 | $6.01 | $6.15 (2.33%) | $6.19 | $6.01 | 8,600 | $43.33 M |
| 08/16/2024 | $6.15 | $6.10 (-0.81%) | $6.30 | $6.00 | 8,400 | $42.98 M |
| 08/15/2024 | $5.93 | $5.99 (1.01%) | $6.20 | $5.92 | 8,812 | $42.21 M |
| 08/14/2024 | $5.90 | $5.97 (1.19%) | $6.04 | $5.87 | 4,904 | $42.06 M |
| 08/13/2024 | $6.08 | $5.89 (-3.13%) | $6.08 | $5.82 | 7,900 | $41.50 M |
| 08/12/2024 | $5.82 | $6.06 (4.12%) | $6.13 | $5.82 | 15,408 | $42.70 M |
| 08/09/2024 | $6.01 | $5.65 (-5.99%) | $6.01 | $5.65 | 9,600 | $39.81 M |
| 08/08/2024 | $6.33 | $6.02 (-4.9%) | $6.33 | $5.80 | 18,800 | $42.42 M |
| 08/07/2024 | $5.77 | $6.10 (5.72%) | $6.15 | $5.55 | 44,000 | $42.98 M |
| 08/06/2024 | $5.63 | $5.81 (3.2%) | $5.96 | $5.63 | 11,538 | $40.94 M |
| 08/05/2024 | $5.70 | $5.75 (0.88%) | $5.78 | $5.51 | 11,300 | $40.51 M |
| 08/02/2024 | $6.12 | $5.91 (-3.43%) | $6.12 | $5.75 | 8,431 | $39.11 M |
| 08/01/2024 | $6.01 | $6.20 (3.16%) | $6.20 | $6.01 | 3,146 | $41.03 M |
| 07/31/2024 | $6.10 | $6.07 (-0.49%) | $6.12 | $5.92 | 3,256 | $40.17 M |
| 07/30/2024 | $6.05 | $6.12 (1.16%) | $6.12 | $6.05 | 1,642 | $40.50 M |
| 07/29/2024 | $6.14 | $6.03 (-1.79%) | $6.14 | $6.03 | 1,600 | $39.90 M |
| 07/26/2024 | $6.04 | $6.03 (-0.17%) | $6.14 | $6.02 | 16,547 | $39.90 M |
| 07/25/2024 | $6.16 | $6.02 (-2.27%) | $6.16 | $6.00 | 4,000 | $39.83 M |
| 07/24/2024 | $6.11 | $6.15 (0.65%) | $6.15 | $5.91 | 5,700 | $40.69 M |
| 07/23/2024 | $6.18 | $6.01 (-2.75%) | $6.30 | $6.01 | 9,839 | $39.77 M |
| 07/22/2024 | $5.93 | $6.15 (3.71%) | $6.17 | $5.93 | 1,804 | $40.69 M |
| 07/19/2024 | $6.14 | $6.00 (-2.28%) | $6.14 | $5.91 | 2,468 | $39.70 M |
| 07/18/2024 | $6.20 | $6.20 (0%) | $6.29 | $6.12 | 7,079 | $41.03 M |
| 07/17/2024 | $6.25 | $6.24 (-0.16%) | $6.30 | $6.24 | 2,279 | $41.29 M |
| 07/16/2024 | $6.28 | $6.30 (0.32%) | $6.30 | $6.11 | 2,763 | $41.69 M |
| 07/15/2024 | $6.40 | $6.28 (-1.88%) | $6.49 | $6.25 | 6,737 | $41.55 M |
| 07/12/2024 | $6.31 | $6.40 (1.43%) | $6.41 | $6.21 | 21,104 | $42.35 M |
| 07/11/2024 | $6.28 | $6.21 (-1.11%) | $6.30 | $6.18 | 1,956 | $41.09 M |
| 07/10/2024 | $6.36 | $6.29 (-1.1%) | $6.36 | $6.21 | 2,400 | $41.62 M |
| 07/09/2024 | $6.27 | $6.36 (1.44%) | $6.41 | $6.27 | 5,612 | $42.08 M |
| 07/08/2024 | $6.26 | $6.39 (2.08%) | $6.39 | $6.25 | 12,408 | $42.28 M |
| 07/05/2024 | $6.33 | $6.39 (0.95%) | $6.39 | $6.16 | 3,277 | $42.28 M |
| 07/03/2024 | $6.25 | $6.25 (0%) | $6.32 | $6.16 | 1,621 | $41.36 M |
| 07/02/2024 | $6.29 | $6.32 (0.48%) | $6.38 | $6.29 | 1,879 | $41.82 M |
| 07/01/2024 | $6.28 | $6.43 (2.39%) | $6.43 | $6.28 | 2,856 | $42.55 M |
| 06/28/2024 | $6.35 | $6.43 (1.26%) | $6.60 | $6.07 | 11,658 | $42.55 M |
| 06/27/2024 | $6.24 | $6.44 (3.21%) | $6.44 | $6.15 | 11,166 | $42.61 M |
| 06/26/2024 | $6.08 | $6.32 (3.95%) | $6.32 | $6.05 | 6,798 | $41.82 M |
| 06/25/2024 | $6.26 | $6.15 (-1.76%) | $6.32 | $6.15 | 7,991 | $40.69 M |
| 06/24/2024 | $6.31 | $6.22 (-1.43%) | $6.35 | $6.20 | 6,802 | $41.16 M |
| 06/21/2024 | $6.00 | $6.28 (4.67%) | $6.28 | $5.91 | 15,493 | $41.55 M |
| 06/20/2024 | $5.80 | $6.11 (5.34%) | $6.17 | $5.80 | 29,414 | $40.43 M |
| 06/18/2024 | $6.26 | $5.77 (-7.83%) | $6.28 | $5.77 | 20,761 | $38.18 M |
| 06/17/2024 | $6.10 | $6.27 (2.79%) | $6.36 | $6.10 | 6,479 | $41.49 M |
| 06/14/2024 | $6.19 | $6.16 (-0.48%) | $6.32 | $6.04 | 4,461 | $40.76 M |
| 06/13/2024 | $6.42 | $6.34 (-1.25%) | $6.44 | $6.34 | 5,502 | $41.95 M |
| 06/12/2024 | $6.59 | $6.51 (-1.21%) | $6.60 | $6.42 | 4,324 | $43.08 M |
| 06/11/2024 | $6.49 | $6.60 (1.69%) | $6.66 | $6.42 | 2,969 | $43.67 M |
| 06/10/2024 | $6.43 | $6.43 (0%) | $6.43 | $6.43 | 1,394 | $42.55 M |