Canada markets closed

DocGo Inc. (DCGO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
6.98+0.11 (+1.60%)
At close: 04:00PM EDT
7.12 +0.14 (+2.01%)
After hours: 07:02PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 20226.857.026.816.986.98673,316
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
Mar 15, 20226.657.486.567.467.46937,500
Mar 14, 20226.676.756.106.166.16325,300
Mar 11, 20226.726.966.346.596.59206,900
Mar 10, 20226.646.886.486.676.67278,800
Mar 09, 20226.807.216.686.726.72591,000
Mar 08, 20226.416.876.356.646.64634,400
Mar 07, 20226.416.706.256.416.41493,800
Mar 04, 20226.717.096.286.296.29577,000
Mar 03, 20227.057.246.766.846.84207,100
Mar 02, 20226.987.326.937.137.13286,000
Mar 01, 20227.097.346.876.926.92217,200
Feb 28, 20226.927.186.927.157.15331,700
Feb 25, 20226.697.076.567.037.03317,600
Feb 24, 20225.906.685.876.656.65627,200
Feb 23, 20226.606.686.206.256.25295,700
Feb 22, 20227.007.016.426.556.55373,600
Feb 18, 20227.117.537.047.067.06152,900
Feb 17, 20227.607.647.137.157.15200,500
Feb 16, 20227.667.797.507.707.70141,100
Feb 15, 20227.517.737.337.707.70282,300
Feb 14, 20227.397.497.187.287.28284,000
Feb 11, 20227.487.617.337.437.43313,500
Feb 10, 20227.307.877.257.507.50410,200
Feb 09, 20227.317.637.287.417.41476,800
Feb 08, 20227.067.407.037.227.22328,800
Feb 07, 20227.197.226.887.137.13486,200
Feb 04, 20227.087.406.657.197.19465,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...