Canada Markets closed

DocGo Inc. (DCGO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
6.17+0.16 (+2.66%)
At close: 04:00PM EST
6.05 -0.12 (-1.94%)
After hours: 07:49PM EST
Time Period:
Dec 04, 2022 - Dec 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 20235.986.205.946.176.17504,000
Dec 01, 20235.656.055.646.016.01909,400
Nov 30, 20235.565.725.345.655.651,202,600
Nov 29, 20235.705.905.485.525.52700,800
Nov 28, 20235.675.765.545.725.72733,500
Nov 27, 20235.765.855.655.695.69739,000
Nov 24, 20235.695.845.695.755.75346,500
Nov 22, 20235.705.925.595.755.75508,600
Nov 21, 20235.765.885.545.605.60686,700
Nov 20, 20235.855.875.585.775.771,316,800
Nov 17, 20235.945.955.785.805.80978,600
Nov 16, 20235.956.125.765.885.88695,200
Nov 15, 20236.236.315.935.975.971,016,100
Nov 14, 20235.916.205.866.196.191,193,800
Nov 13, 20235.695.825.485.655.65646,400
Nov 10, 20235.705.815.595.725.72674,600
Nov 09, 20236.026.055.685.705.70753,900
Nov 08, 20236.086.365.685.945.94986,200
Nov 07, 20236.106.905.966.116.113,243,300
Nov 06, 20236.046.115.615.805.801,503,300
Nov 03, 20236.196.325.966.046.041,045,800
Nov 02, 20236.156.285.976.076.07678,100
Nov 01, 20235.986.135.886.096.09612,500
Oct 31, 20236.016.115.925.945.94555,300
Oct 30, 20236.056.065.886.016.01503,900
Oct 27, 20236.126.196.006.016.01819,400
Oct 26, 20236.576.606.006.126.12740,600
Oct 25, 20236.756.866.426.596.59708,500
Oct 24, 20236.536.896.486.756.75946,900
Oct 23, 20235.996.155.936.006.00711,300
Oct 20, 20235.916.085.876.066.06987,700
Oct 19, 20236.056.055.805.885.88733,200
Oct 18, 20236.066.155.986.046.04612,800
Oct 17, 20236.006.186.006.106.10691,400
Oct 16, 20235.896.215.896.006.001,338,800
Oct 13, 20235.605.915.545.865.86812,500
Oct 12, 20235.885.905.475.615.61857,100
Oct 11, 20235.865.965.755.865.86882,400
Oct 10, 20235.996.045.725.845.84765,800
Oct 09, 20235.986.135.815.995.99933,200
Oct 06, 20235.746.035.656.006.00927,300
Oct 05, 20235.675.895.505.805.801,063,800
Oct 04, 20235.185.805.165.765.76950,400
Oct 03, 20235.315.335.055.135.13602,900
Oct 02, 20235.335.435.195.335.33672,100
Sept 29, 20235.305.415.195.335.33835,100
Sept 28, 20235.065.315.005.275.27819,900
Sept 27, 20235.095.325.015.055.05746,700
Sept 26, 20234.995.094.895.075.071,142,200
Sept 25, 20235.075.164.975.005.00855,400
Sept 22, 20235.135.215.005.105.10694,600
Sept 21, 20235.115.235.025.105.10841,700
Sept 20, 20235.265.395.125.125.12908,500
Sept 19, 20235.255.485.235.285.281,413,100
Sept 18, 20235.765.764.885.295.293,607,200
Sept 15, 20236.326.365.605.705.702,869,700
Sept 14, 20236.136.536.076.466.461,795,400
Sept 13, 20236.246.345.876.056.052,508,500
Sept 12, 20236.446.516.116.266.261,725,800
Sept 11, 20237.107.186.306.516.511,655,700
Sept 08, 20237.077.286.957.067.061,041,100
Sept 07, 20237.517.637.107.137.131,654,300
Sept 06, 20237.057.686.827.557.553,548,200
Sept 05, 20238.708.708.028.168.16777,300
Sept 01, 20238.869.118.728.748.74774,400
Aug 31, 20238.919.018.808.958.95700,000
Aug 30, 20238.808.968.738.928.92314,500
Aug 29, 20238.798.938.748.838.83358,700
Aug 28, 20239.009.008.718.778.77290,800
Aug 25, 20238.898.938.658.848.84411,000
Aug 24, 20238.808.888.648.768.76548,500
Aug 23, 20238.748.908.658.838.83584,400
Aug 22, 20238.899.098.618.768.76861,100
Aug 21, 20238.909.108.738.898.891,474,400
Aug 18, 20239.409.408.888.928.921,143,700
Aug 17, 202310.0210.029.379.389.38638,800
Aug 16, 202310.1910.289.8910.0110.01412,900
Aug 15, 202310.4310.5710.1110.2110.21590,900
Aug 14, 202310.0310.269.8510.2410.24548,800
Aug 11, 202310.4710.489.9510.0310.03983,100
Aug 10, 202310.5110.8210.3310.5010.50795,900
Aug 09, 202310.0410.7210.0410.4610.461,093,300
Aug 08, 20239.7710.769.3810.1910.192,820,500
Aug 07, 20238.999.188.949.119.11956,600
Aug 04, 20238.718.988.718.958.95732,900
Aug 03, 20238.628.728.468.708.70506,700
Aug 02, 20238.428.668.218.578.57841,800
Aug 01, 20238.338.578.128.498.49837,500
Jul 31, 20238.508.627.898.398.391,657,800
Jul 28, 20238.428.908.428.758.75640,100
Jul 27, 20238.558.558.278.418.41985,400
Jul 26, 20238.358.628.238.508.50428,200
Jul 25, 20238.498.608.378.428.42441,000
Jul 24, 20238.448.608.198.518.51718,600
Jul 21, 20238.908.938.458.488.48563,800
Jul 20, 20239.309.328.638.818.81960,300
Jul 19, 20239.419.489.099.289.28453,200
Jul 18, 20239.469.669.329.419.41646,600
Jul 17, 20239.209.569.209.439.43589,300
Jul 14, 20239.169.389.129.229.221,309,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...