DocGo Inc. (DCGO)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 01:13PM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 3.4800 | 3.4800 | 3.3400 | 3.3400 | 3.3400 | 126,627 |
| 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 |
| Apr 19, 2024 | 3.4000 | 3.5890 | 3.4000 | 3.5700 | 3.5700 | 823,900 |
| Apr 18, 2024 | 3.3700 | 3.5100 | 3.3100 | 3.4200 | 3.4200 | 747,600 |
| Apr 17, 2024 | 3.3000 | 3.3890 | 3.2400 | 3.3600 | 3.3600 | 637,200 |
| Apr 16, 2024 | 3.2000 | 3.3150 | 3.1300 | 3.2600 | 3.2600 | 610,200 |
| Apr 15, 2024 | 3.2700 | 3.2700 | 3.1700 | 3.2500 | 3.2500 | 1,070,500 |
| Apr 12, 2024 | 3.3200 | 3.3500 | 3.1400 | 3.2600 | 3.2600 | 1,058,500 |
| Apr 11, 2024 | 3.3400 | 3.3600 | 3.1950 | 3.3550 | 3.3550 | 692,800 |
| Apr 10, 2024 | 3.4700 | 3.5200 | 2.8400 | 3.3500 | 3.3500 | 4,147,700 |
| Apr 09, 2024 | 3.7800 | 3.8800 | 3.5300 | 3.8500 | 3.8500 | 1,817,600 |
| Apr 08, 2024 | 3.8200 | 3.9000 | 3.6900 | 3.7800 | 3.7800 | 831,500 |
| Apr 05, 2024 | 3.7700 | 3.8550 | 3.7150 | 3.8100 | 3.8100 | 339,600 |
| Apr 04, 2024 | 4.0050 | 4.0050 | 3.7950 | 3.8100 | 3.8100 | 478,400 |
| Apr 03, 2024 | 3.7600 | 3.9200 | 3.7300 | 3.8300 | 3.8300 | 417,600 |
| Apr 02, 2024 | 3.9500 | 3.9500 | 3.7150 | 3.8100 | 3.8100 | 596,600 |
| Apr 01, 2024 | 4.0400 | 4.0700 | 3.9100 | 4.0400 | 4.0400 | 440,500 |
| Mar 28, 2024 | 4.0500 | 4.1630 | 3.9800 | 4.0400 | 4.0400 | 718,100 |
| Mar 27, 2024 | 3.9400 | 4.0600 | 3.8550 | 4.0600 | 4.0600 | 498,500 |
| Mar 26, 2024 | 3.9700 | 4.0300 | 3.8800 | 3.8900 | 3.8900 | 359,800 |
| Mar 25, 2024 | 3.8600 | 3.9800 | 3.8600 | 3.9600 | 3.9600 | 495,200 |
| Mar 22, 2024 | 3.9000 | 3.9800 | 3.8400 | 3.8600 | 3.8600 | 516,400 |
| Mar 21, 2024 | 4.0500 | 4.1100 | 3.8700 | 3.9500 | 3.9500 | 477,000 |
| Mar 20, 2024 | 4.0000 | 4.1050 | 3.8700 | 4.0200 | 4.0200 | 1,169,900 |
| Mar 19, 2024 | 3.7700 | 4.1800 | 3.7200 | 4.0900 | 4.0900 | 2,147,100 |
| Mar 18, 2024 | 3.6600 | 3.8000 | 3.5900 | 3.6800 | 3.6800 | 1,023,600 |
| Mar 15, 2024 | 3.5700 | 3.7400 | 3.5700 | 3.6600 | 3.6600 | 1,808,800 |
| Mar 14, 2024 | 3.7100 | 3.8700 | 3.5500 | 3.5600 | 3.5600 | 1,328,800 |
| Mar 13, 2024 | 3.6300 | 3.8300 | 3.4700 | 3.5000 | 3.5000 | 979,500 |
| Mar 12, 2024 | 3.7600 | 3.8100 | 3.5800 | 3.6300 | 3.6300 | 2,188,400 |
| Mar 11, 2024 | 3.8500 | 3.8880 | 3.7600 | 3.7900 | 3.7900 | 795,300 |
| Mar 08, 2024 | 3.7900 | 3.9100 | 3.7050 | 3.8500 | 3.8500 | 995,800 |
| Mar 07, 2024 | 3.9500 | 3.9800 | 3.7700 | 3.7900 | 3.7900 | 562,000 |
| Mar 06, 2024 | 3.9500 | 3.9910 | 3.7700 | 3.9500 | 3.9500 | 1,151,000 |
| Mar 05, 2024 | 3.9800 | 3.9800 | 3.8200 | 3.9000 | 3.9000 | 879,500 |
| Mar 04, 2024 | 4.2400 | 4.2400 | 3.8400 | 3.9200 | 3.9200 | 2,098,400 |
| Mar 01, 2024 | 4.1200 | 4.2300 | 3.9400 | 4.1300 | 4.1300 | 1,454,300 |
| Feb 29, 2024 | 4.3200 | 4.8600 | 4.0200 | 4.0700 | 4.0700 | 3,037,200 |
| Feb 28, 2024 | 3.9400 | 4.0150 | 3.8500 | 3.9400 | 3.9400 | 2,325,400 |
| Feb 27, 2024 | 3.4300 | 3.9900 | 3.3900 | 3.9100 | 3.9100 | 1,508,400 |
| Feb 26, 2024 | 3.3300 | 3.4900 | 3.3200 | 3.3700 | 3.3700 | 1,372,100 |
| Feb 23, 2024 | 3.3000 | 3.3500 | 3.2300 | 3.3100 | 3.3100 | 1,059,000 |
| Feb 22, 2024 | 3.5000 | 3.5500 | 3.3820 | 3.4100 | 3.4100 | 946,600 |
| Feb 21, 2024 | 3.5700 | 3.5700 | 3.4300 | 3.5000 | 3.5000 | 515,200 |
| Feb 20, 2024 | 3.6700 | 3.6700 | 3.4900 | 3.5900 | 3.5900 | 794,900 |
| Feb 16, 2024 | 3.8200 | 3.8550 | 3.6900 | 3.6900 | 3.6900 | 900,000 |
| Feb 15, 2024 | 3.8200 | 3.8500 | 3.6900 | 3.8300 | 3.8300 | 655,000 |
| Feb 14, 2024 | 3.6500 | 3.7400 | 3.6150 | 3.7300 | 3.7300 | 587,100 |
| Feb 13, 2024 | 3.6400 | 3.7100 | 3.4700 | 3.6400 | 3.6400 | 788,900 |
| Feb 12, 2024 | 3.5600 | 3.8900 | 3.5060 | 3.7900 | 3.7900 | 1,116,000 |
| Feb 09, 2024 | 3.4400 | 3.5500 | 3.4000 | 3.5300 | 3.5300 | 577,000 |
| Feb 08, 2024 | 3.3900 | 3.4700 | 3.3100 | 3.4400 | 3.4400 | 590,700 |
| Feb 07, 2024 | 3.4300 | 3.5000 | 3.2700 | 3.4100 | 3.4100 | 1,017,400 |
| Feb 06, 2024 | 3.2800 | 3.5000 | 3.2300 | 3.4300 | 3.4300 | 633,200 |
| Feb 05, 2024 | 3.4600 | 3.5280 | 3.2700 | 3.2800 | 3.2800 | 730,700 |
| Feb 02, 2024 | 3.5600 | 3.6000 | 3.4400 | 3.4400 | 3.4400 | 802,100 |
| Feb 01, 2024 | 3.7000 | 3.7380 | 3.4600 | 3.6000 | 3.6000 | 1,413,000 |
| Jan 31, 2024 | 3.6900 | 4.1000 | 3.6500 | 3.7000 | 3.7000 | 2,649,600 |
| Jan 30, 2024 | 3.6300 | 3.6500 | 3.4000 | 3.4100 | 3.4100 | 1,386,800 |
| Jan 29, 2024 | 3.5500 | 3.6400 | 3.4600 | 3.6400 | 3.6400 | 542,900 |
| Jan 26, 2024 | 3.5700 | 3.6490 | 3.5200 | 3.5400 | 3.5400 | 686,800 |
| Jan 25, 2024 | 3.6000 | 3.6500 | 3.5050 | 3.5400 | 3.5400 | 889,000 |
| Jan 24, 2024 | 3.6300 | 3.8200 | 3.5900 | 3.5900 | 3.5900 | 1,209,700 |
| Jan 23, 2024 | 3.4200 | 3.7200 | 3.4200 | 3.6800 | 3.6800 | 1,638,900 |
| Jan 22, 2024 | 3.2000 | 3.4500 | 3.2000 | 3.4400 | 3.4400 | 2,242,600 |
| Jan 19, 2024 | 3.3100 | 3.3200 | 3.0650 | 3.1500 | 3.1500 | 1,808,000 |
| Jan 18, 2024 | 3.2100 | 3.4100 | 3.1900 | 3.3300 | 3.3300 | 1,855,400 |
| Jan 17, 2024 | 3.2900 | 3.3200 | 3.1010 | 3.2500 | 3.2500 | 1,771,200 |
| Jan 16, 2024 | 3.2000 | 3.3600 | 3.0700 | 3.3500 | 3.3500 | 2,428,400 |
| Jan 12, 2024 | 3.4500 | 3.6600 | 3.1900 | 3.2100 | 3.2100 | 2,893,000 |
| Jan 11, 2024 | 3.2100 | 3.5400 | 2.9710 | 3.4300 | 3.4300 | 9,411,000 |
| Jan 10, 2024 | 3.5600 | 3.6770 | 2.7800 | 2.9900 | 2.9900 | 22,009,600 |
| Jan 09, 2024 | 5.0000 | 5.0050 | 4.7600 | 4.7900 | 4.7900 | 872,400 |
| Jan 08, 2024 | 5.0000 | 5.1900 | 4.9000 | 5.0500 | 5.0500 | 958,400 |
| Jan 05, 2024 | 4.8300 | 5.1500 | 4.7700 | 4.9300 | 4.9300 | 830,300 |
| Jan 04, 2024 | 5.0100 | 5.1300 | 4.8500 | 4.8800 | 4.8800 | 1,222,500 |
| Jan 03, 2024 | 5.1600 | 5.1600 | 4.8900 | 4.8900 | 4.8900 | 1,273,100 |
| Jan 02, 2024 | 5.6100 | 5.6100 | 5.1000 | 5.1700 | 5.1700 | 1,200,900 |
| Dec 29, 2023 | 5.6300 | 5.6700 | 5.5300 | 5.5900 | 5.5900 | 1,076,900 |
| Dec 28, 2023 | 5.5300 | 5.6950 | 5.4500 | 5.6100 | 5.6100 | 918,000 |
| Dec 27, 2023 | 5.5000 | 5.5500 | 5.4200 | 5.5300 | 5.5300 | 643,100 |
| Dec 26, 2023 | 5.4100 | 5.5600 | 5.3900 | 5.4900 | 5.4900 | 598,500 |
| Dec 22, 2023 | 5.4900 | 5.5300 | 5.3400 | 5.3900 | 5.3900 | 944,500 |
| Dec 21, 2023 | 5.3900 | 5.5100 | 5.2730 | 5.4900 | 5.4900 | 816,000 |
| Dec 20, 2023 | 5.3000 | 5.4700 | 5.2000 | 5.3200 | 5.3200 | 963,400 |
| Dec 19, 2023 | 4.9000 | 5.3050 | 4.9000 | 5.2500 | 5.2500 | 1,287,600 |
| Dec 18, 2023 | 4.9900 | 5.0900 | 4.8000 | 4.8300 | 4.8300 | 979,900 |
| Dec 15, 2023 | 5.4800 | 5.4950 | 4.9000 | 4.9900 | 4.9900 | 1,484,200 |
| Dec 14, 2023 | 5.5000 | 5.5900 | 5.3750 | 5.4900 | 5.4900 | 1,405,300 |
| Dec 13, 2023 | 5.2100 | 5.3900 | 5.1100 | 5.3900 | 5.3900 | 565,400 |
| Dec 12, 2023 | 5.2800 | 5.2800 | 5.1150 | 5.1600 | 5.1600 | 536,900 |
| Dec 11, 2023 | 5.2800 | 5.3050 | 5.1750 | 5.2900 | 5.2900 | 645,500 |
| Dec 08, 2023 | 5.3700 | 5.3800 | 5.2050 | 5.2400 | 5.2400 | 882,600 |
| Dec 07, 2023 | 5.4700 | 5.5100 | 5.3300 | 5.3700 | 5.3700 | 966,300 |
| Dec 06, 2023 | 5.6400 | 5.7380 | 5.4700 | 5.4800 | 5.4800 | 1,045,000 |
| Dec 05, 2023 | 6.1300 | 6.1900 | 5.5050 | 5.5600 | 5.5600 | 1,060,200 |
| Dec 04, 2023 | 5.9800 | 6.2050 | 5.9430 | 6.1700 | 6.1700 | 504,000 |
| Dec 01, 2023 | 5.6500 | 6.0500 | 5.6400 | 6.0100 | 6.0100 | 909,400 |
| *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.