DocGo Inc. (DCGO)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Sept 13, 2023 - Sept 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 12, 2024 | 3.5800 | 3.5900 | 3.4950 | 3.5200 | 3.5200 | 270,500 |
| Sept 11, 2024 | 3.5200 | 3.5600 | 3.4800 | 3.5400 | 3.5400 | 288,300 |
| Sept 10, 2024 | 3.6400 | 3.6400 | 3.4300 | 3.5200 | 3.5200 | 350,200 |
| Sept 09, 2024 | 3.6500 | 3.7500 | 3.5600 | 3.6400 | 3.6400 | 425,700 |
| Sept 06, 2024 | 3.6200 | 3.7350 | 3.5800 | 3.6300 | 3.6300 | 604,900 |
| Sept 05, 2024 | 3.5800 | 3.6700 | 3.5350 | 3.6400 | 3.6400 | 420,100 |
| Sept 04, 2024 | 3.5300 | 3.6250 | 3.5000 | 3.5500 | 3.5500 | 334,400 |
| Sept 03, 2024 | 3.7200 | 3.8390 | 3.5500 | 3.5500 | 3.5500 | 405,000 |
| Aug 30, 2024 | 3.7000 | 3.8050 | 3.6300 | 3.7800 | 3.7800 | 311,400 |
| Aug 29, 2024 | 3.7000 | 3.7500 | 3.6400 | 3.6600 | 3.6600 | 333,100 |
| Aug 28, 2024 | 3.6300 | 3.6900 | 3.6000 | 3.6300 | 3.6300 | 215,000 |
| Aug 27, 2024 | 3.6900 | 3.7100 | 3.6000 | 3.6700 | 3.6700 | 219,600 |
| Aug 26, 2024 | 3.7500 | 3.7700 | 3.6400 | 3.7400 | 3.7400 | 381,800 |
| Aug 23, 2024 | 3.5100 | 3.7870 | 3.4600 | 3.7200 | 3.7200 | 457,700 |
| Aug 22, 2024 | 3.6100 | 3.6100 | 3.4450 | 3.4600 | 3.4600 | 353,100 |
| Aug 21, 2024 | 3.6000 | 3.6200 | 3.4400 | 3.6200 | 3.6200 | 341,500 |
| Aug 20, 2024 | 3.4900 | 3.5800 | 3.3450 | 3.5200 | 3.5200 | 427,700 |
| Aug 19, 2024 | 3.4500 | 3.5800 | 3.4500 | 3.5200 | 3.5200 | 621,300 |
| Aug 16, 2024 | 3.6300 | 3.7100 | 3.4850 | 3.5000 | 3.5000 | 644,000 |
| Aug 15, 2024 | 3.3900 | 3.6800 | 3.3300 | 3.6400 | 3.6400 | 750,200 |
| Aug 14, 2024 | 3.3500 | 3.4150 | 3.1500 | 3.2500 | 3.2500 | 790,100 |
| Aug 13, 2024 | 3.3200 | 3.4400 | 3.2700 | 3.3500 | 3.3500 | 284,200 |
| Aug 12, 2024 | 3.6100 | 3.6300 | 3.2900 | 3.3100 | 3.3100 | 397,300 |
| Aug 09, 2024 | 3.6300 | 3.7700 | 3.4200 | 3.5400 | 3.5400 | 458,200 |
| Aug 08, 2024 | 3.2800 | 3.9200 | 3.2450 | 3.6300 | 3.6300 | 1,503,400 |
| Aug 07, 2024 | 3.1800 | 3.1800 | 2.9600 | 2.9900 | 2.9900 | 389,300 |
| Aug 06, 2024 | 3.0900 | 3.2600 | 2.9900 | 3.0700 | 3.0700 | 1,036,500 |
| Aug 05, 2024 | 3.0200 | 3.1200 | 2.9850 | 3.1000 | 3.1000 | 574,000 |
| Aug 02, 2024 | 3.3400 | 3.4700 | 3.2100 | 3.2500 | 3.2500 | 533,200 |
| Aug 01, 2024 | 3.6400 | 3.6700 | 3.3900 | 3.4800 | 3.4800 | 700,000 |
| Jul 31, 2024 | 3.7100 | 3.7700 | 3.5450 | 3.6300 | 3.6300 | 567,600 |
| Jul 30, 2024 | 3.6500 | 3.7410 | 3.6000 | 3.6700 | 3.6700 | 320,700 |
| Jul 29, 2024 | 3.7300 | 3.7900 | 3.6000 | 3.6500 | 3.6500 | 533,600 |
| Jul 26, 2024 | 3.6600 | 3.7400 | 3.5700 | 3.7400 | 3.7400 | 1,280,300 |
| Jul 25, 2024 | 3.2500 | 3.6000 | 3.2300 | 3.5500 | 3.5500 | 800,700 |
| Jul 24, 2024 | 3.2900 | 3.3450 | 3.2350 | 3.2500 | 3.2500 | 377,500 |
| Jul 23, 2024 | 3.2000 | 3.3900 | 3.1700 | 3.3200 | 3.3200 | 345,600 |
| Jul 22, 2024 | 3.1100 | 3.2500 | 3.0300 | 3.2300 | 3.2300 | 381,100 |
| Jul 19, 2024 | 3.2200 | 3.2300 | 3.0800 | 3.0900 | 3.0900 | 310,400 |
| Jul 18, 2024 | 3.4700 | 3.5300 | 3.2100 | 3.2100 | 3.2100 | 526,900 |
| Jul 17, 2024 | 3.3400 | 3.4800 | 3.3400 | 3.4600 | 3.4600 | 768,300 |
| Jul 16, 2024 | 3.1500 | 3.4200 | 3.1500 | 3.4000 | 3.4000 | 1,066,100 |
| Jul 15, 2024 | 3.1100 | 3.2100 | 3.1100 | 3.1100 | 3.1100 | 760,400 |
| Jul 12, 2024 | 3.0700 | 3.1450 | 3.0700 | 3.1100 | 3.1100 | 1,085,400 |
| Jul 11, 2024 | 2.9000 | 3.0700 | 2.8700 | 3.0400 | 3.0400 | 1,403,400 |
| Jul 10, 2024 | 2.8500 | 2.8800 | 2.7500 | 2.8400 | 2.8400 | 633,400 |
| Jul 09, 2024 | 2.9600 | 2.9600 | 2.8200 | 2.8400 | 2.8400 | 961,100 |
| Jul 08, 2024 | 2.9500 | 3.0600 | 2.9400 | 2.9500 | 2.9500 | 642,700 |
| Jul 05, 2024 | 2.9400 | 2.9400 | 2.8700 | 2.9200 | 2.9200 | 575,400 |
| Jul 03, 2024 | 2.9800 | 2.9980 | 2.9050 | 2.9400 | 2.9400 | 239,700 |
| Jul 02, 2024 | 2.9800 | 2.9900 | 2.8850 | 2.9900 | 2.9900 | 816,500 |
| Jul 01, 2024 | 3.1000 | 3.1800 | 2.9200 | 2.9300 | 2.9300 | 808,000 |
| Jun 28, 2024 | 3.2100 | 3.2100 | 3.0450 | 3.0900 | 3.0900 | 6,255,900 |
| Jun 27, 2024 | 3.0900 | 3.2800 | 3.0550 | 3.2100 | 3.2100 | 981,600 |
| Jun 26, 2024 | 2.9900 | 3.1100 | 2.9400 | 3.0700 | 3.0700 | 845,700 |
| Jun 25, 2024 | 3.0500 | 3.0950 | 2.9700 | 3.0000 | 3.0000 | 571,200 |
| Jun 24, 2024 | 3.1400 | 3.3000 | 3.0300 | 3.0500 | 3.0500 | 658,200 |
| Jun 21, 2024 | 3.1000 | 3.1800 | 3.0600 | 3.0900 | 3.0900 | 1,624,400 |
| Jun 20, 2024 | 3.0800 | 3.1400 | 2.9500 | 3.0800 | 3.0800 | 924,900 |
| Jun 18, 2024 | 3.0800 | 3.2400 | 3.0500 | 3.1300 | 3.1300 | 741,200 |
| Jun 17, 2024 | 2.8900 | 3.1800 | 2.8600 | 3.1300 | 3.1300 | 945,600 |
| Jun 14, 2024 | 2.9400 | 3.0020 | 2.8150 | 2.8900 | 2.8900 | 918,600 |
| Jun 13, 2024 | 3.1500 | 3.1700 | 2.9100 | 2.9500 | 2.9500 | 557,700 |
| Jun 12, 2024 | 3.2800 | 3.3200 | 3.1500 | 3.1500 | 3.1500 | 922,100 |
| Jun 11, 2024 | 3.1500 | 3.2400 | 3.0650 | 3.2300 | 3.2300 | 813,700 |
| Jun 10, 2024 | 3.0600 | 3.2250 | 3.0400 | 3.2000 | 3.2000 | 509,500 |
| Jun 07, 2024 | 3.1600 | 3.1600 | 3.0100 | 3.1100 | 3.1100 | 923,000 |
| Jun 06, 2024 | 3.0100 | 3.2200 | 3.0100 | 3.2200 | 3.2200 | 678,600 |
| Jun 05, 2024 | 2.8900 | 3.0300 | 2.7850 | 3.0300 | 3.0300 | 1,262,500 |
| Jun 04, 2024 | 2.9500 | 2.9500 | 2.8600 | 2.8700 | 2.8700 | 811,300 |
| Jun 03, 2024 | 2.9600 | 3.0400 | 2.9100 | 2.9300 | 2.9300 | 537,500 |
| May 31, 2024 | 2.9800 | 3.0100 | 2.8400 | 2.9300 | 2.9300 | 3,013,700 |
| May 30, 2024 | 3.0600 | 3.0800 | 2.9500 | 2.9500 | 2.9500 | 765,000 |
| May 29, 2024 | 3.1000 | 3.1400 | 3.0400 | 3.0400 | 3.0400 | 612,500 |
| May 28, 2024 | 3.0900 | 3.3100 | 3.0200 | 3.1600 | 3.1600 | 970,200 |
| May 24, 2024 | 2.9300 | 3.0600 | 2.9250 | 3.0500 | 3.0500 | 647,000 |
| May 23, 2024 | 3.0300 | 3.0400 | 2.9100 | 2.9400 | 2.9400 | 619,400 |
| May 22, 2024 | 2.9800 | 3.1000 | 2.9200 | 3.0100 | 3.0100 | 862,600 |
| May 21, 2024 | 3.0300 | 3.0550 | 2.9800 | 3.0100 | 3.0100 | 542,600 |
| May 20, 2024 | 3.0900 | 3.1000 | 2.9900 | 3.0400 | 3.0400 | 757,400 |
| May 17, 2024 | 3.2100 | 3.2200 | 3.0700 | 3.0800 | 3.0800 | 705,600 |
| May 16, 2024 | 3.3400 | 3.3790 | 3.1900 | 3.2000 | 3.2000 | 1,165,700 |
| May 15, 2024 | 3.3500 | 3.5500 | 3.3000 | 3.3600 | 3.3600 | 1,335,600 |
| May 14, 2024 | 3.3100 | 3.5300 | 3.2750 | 3.3000 | 3.3000 | 1,498,500 |
| May 13, 2024 | 3.0500 | 3.1850 | 3.0500 | 3.1600 | 3.1600 | 1,011,700 |
| May 10, 2024 | 3.0800 | 3.1300 | 2.9000 | 3.0200 | 3.0200 | 1,477,200 |
| May 09, 2024 | 3.4900 | 3.5000 | 3.0100 | 3.0750 | 3.0750 | 1,985,700 |
| May 08, 2024 | 3.4600 | 3.5500 | 3.3400 | 3.5000 | 3.5000 | 1,332,900 |
| May 07, 2024 | 3.6800 | 3.7000 | 3.4900 | 3.5600 | 3.5600 | 996,400 |
| May 06, 2024 | 3.6600 | 3.7050 | 3.6000 | 3.7000 | 3.7000 | 909,100 |
| May 03, 2024 | 3.6000 | 3.6600 | 3.4800 | 3.6100 | 3.6100 | 1,161,600 |
| May 02, 2024 | 3.4500 | 3.5300 | 3.3800 | 3.5100 | 3.5100 | 619,100 |
| May 01, 2024 | 3.3700 | 3.4700 | 3.3100 | 3.3900 | 3.3900 | 920,300 |
| Apr 30, 2024 | 3.6000 | 3.6000 | 3.3600 | 3.3800 | 3.3800 | 1,395,000 |
| Apr 29, 2024 | 3.5700 | 3.7000 | 3.5450 | 3.6200 | 3.6200 | 766,700 |
| Apr 26, 2024 | 3.5000 | 3.6200 | 3.4570 | 3.6100 | 3.6100 | 467,800 |
| Apr 25, 2024 | 3.4800 | 3.5050 | 3.3250 | 3.4900 | 3.4900 | 688,700 |
| Apr 24, 2024 | 3.5000 | 3.5800 | 3.4700 | 3.5200 | 3.5200 | 465,300 |
| Apr 23, 2024 | 3.4900 | 3.6300 | 3.4200 | 3.5000 | 3.5000 | 570,300 |
| Apr 22, 2024 | 3.5700 | 3.6600 | 3.4600 | 3.5100 | 3.5100 | 959,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.