Canada markets closed

DocGo Inc. (DCGO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
8.76+0.05 (+0.57%)
At close: 04:00PM EDT
9.49 +0.73 (+8.33%)
After hours: 04:53PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 20228.808.998.728.768.76911,530
Aug 05, 20228.258.747.898.718.71776,500
Aug 04, 20228.298.418.268.378.37662,000
Aug 03, 20228.018.347.898.308.30600,900
Aug 02, 20227.978.067.887.997.99317,700
Aug 01, 20227.648.057.597.977.97568,100
Jul 29, 20227.577.767.557.737.73279,500
Jul 28, 20227.627.647.317.617.61161,700
Jul 27, 20227.387.647.307.607.60248,900
Jul 26, 20227.477.507.307.307.30228,100
Jul 25, 20227.207.627.147.537.53353,500
Jul 22, 20227.617.637.117.227.22352,200
Jul 21, 20227.487.547.307.477.47360,800
Jul 20, 20227.597.597.297.437.43453,300
Jul 19, 20227.607.767.347.487.48341,300
Jul 18, 20227.577.777.387.417.41258,100
Jul 15, 20227.477.617.207.557.55401,600
Jul 14, 20227.287.357.117.297.29377,200
Jul 13, 20227.377.637.287.397.39329,800
Jul 12, 20227.467.637.377.487.48281,200
Jul 11, 20227.497.667.387.447.44238,800
Jul 08, 20227.657.817.597.667.66336,200
Jul 07, 20227.808.097.717.747.74517,600
Jul 06, 20227.657.777.557.757.75499,100
Jul 05, 20227.077.727.057.707.70569,000
Jul 01, 20227.027.306.977.267.26561,900
Jun 30, 20226.847.176.827.147.14992,700
Jun 29, 20226.857.026.816.986.98673,300
Jun 28, 20226.977.126.776.876.87923,200
Jun 27, 20227.287.286.756.986.98768,800
Jun 24, 20227.577.607.067.137.139,509,800
Jun 23, 20227.657.667.297.497.49858,200
Jun 22, 20227.617.827.267.657.651,311,200
Jun 21, 20227.958.317.727.787.781,308,800
Jun 17, 20227.497.877.307.807.801,729,900
Jun 16, 20227.297.637.067.467.461,597,500
Jun 15, 20227.047.667.047.487.481,341,100
Jun 14, 20226.616.986.396.966.96652,000
Jun 13, 20226.596.846.536.566.56525,200
Jun 10, 20226.786.996.676.826.82526,800
Jun 09, 20227.407.496.926.956.95771,100
Jun 08, 20227.467.767.267.477.47759,600
Jun 07, 20228.158.256.807.537.531,737,700
Jun 06, 20228.288.578.148.278.271,137,700
Jun 03, 20227.968.197.838.098.09932,800
Jun 02, 20227.458.117.248.088.08924,300
Jun 01, 20227.607.737.347.487.48681,300
May 31, 20227.517.617.157.557.552,504,800
May 27, 20227.277.727.277.507.50434,900
May 26, 20226.967.326.967.237.23440,200
May 25, 20226.667.056.646.956.95462,500
May 24, 20226.476.926.346.716.711,061,300
May 23, 20226.226.606.136.406.40590,000
May 20, 20226.226.386.016.176.17602,300
May 19, 20225.616.185.616.146.14753,200
May 18, 20225.796.115.615.645.64476,200
May 17, 20225.725.925.475.915.91655,600
May 16, 20225.876.035.575.605.60820,300
May 13, 20225.806.335.755.935.931,898,600
May 12, 20225.135.804.965.595.591,214,200
May 11, 20226.246.295.185.235.231,883,200
May 10, 20226.606.666.086.356.351,560,300
May 09, 20226.316.416.106.376.371,494,500
May 06, 20226.676.686.216.406.401,141,000
May 05, 20226.826.846.466.656.65788,700
May 04, 20226.756.986.346.936.93779,600
May 03, 20227.207.206.406.756.751,009,200
May 02, 20226.927.186.827.107.10608,900
Apr 29, 20227.027.196.947.027.02425,400
Apr 28, 20227.257.336.767.127.12445,700
Apr 27, 20227.157.226.957.037.03488,200
Apr 26, 20227.277.366.867.067.06425,600
Apr 25, 20227.227.537.027.337.33371,500
Apr 22, 20227.617.677.147.277.27379,600
Apr 21, 20228.178.267.627.697.69499,200
Apr 20, 20228.048.337.968.068.06547,700
Apr 19, 20228.108.327.957.987.98492,500
Apr 18, 20228.328.407.817.937.93640,500
Apr 14, 20228.578.678.388.398.39315,100
Apr 13, 20228.498.578.398.558.55399,000
Apr 12, 20228.638.838.438.518.51535,300
Apr 11, 20228.989.058.438.468.46559,700
Apr 08, 20228.668.918.628.888.88406,200
Apr 07, 20228.608.918.438.758.75404,500
Apr 06, 20229.109.178.368.638.63725,800
Apr 05, 20229.319.388.909.299.29476,000
Apr 04, 20228.819.348.739.319.31606,700
Apr 01, 20229.249.328.698.698.69924,400
Mar 31, 20229.239.338.839.259.25757,800
Mar 30, 20229.189.588.769.239.231,589,200
Mar 29, 20228.658.988.398.958.952,372,000
Mar 28, 20228.388.628.218.528.52632,400
Mar 25, 20228.798.908.218.298.29456,900
Mar 24, 20228.358.678.358.508.50300,200
Mar 23, 20228.608.978.448.518.51326,500
Mar 22, 20229.019.238.718.758.75404,500
Mar 21, 20229.039.198.879.009.00342,800
Mar 18, 20228.409.228.409.179.171,368,000
Mar 17, 20228.138.638.068.638.63428,100
Mar 16, 20227.498.227.308.158.15844,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...