Canada markets close in 1 hour 14 minutes

DocGo Inc. (DCGO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
8.40+0.28 (+3.39%)
As of 02:45PM EDT. Market open.
Time Period:
Mar 21, 2022 - Mar 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 21, 20238.258.458.148.408.40253,350
Mar 20, 20238.048.248.008.128.12491,400
Mar 17, 20238.118.347.968.138.131,098,500
Mar 16, 20238.098.287.968.188.18740,300
Mar 15, 20238.208.607.768.268.261,367,000
Mar 14, 20239.509.627.508.428.422,786,300
Mar 13, 20238.498.728.358.708.70963,800
Mar 10, 20238.838.868.468.558.551,296,700
Mar 09, 20238.959.128.768.768.76534,200
Mar 08, 20238.989.288.908.988.98789,100
Mar 07, 20239.089.188.979.009.00449,400
Mar 06, 20239.459.459.019.109.10486,300
Mar 03, 20239.419.529.229.469.461,129,900
Mar 02, 20239.309.359.179.259.25466,200
Mar 01, 20239.249.479.179.399.39509,400
Feb 28, 20239.039.409.009.159.151,080,600
Feb 27, 20239.139.339.099.159.15423,100
Feb 24, 20239.159.188.859.069.06457,500
Feb 23, 20239.159.278.929.179.17622,300
Feb 22, 20239.119.389.009.089.08451,900
Feb 21, 20239.129.358.959.219.21474,900
Feb 17, 20239.229.279.039.219.21493,400
Feb 16, 20239.239.499.089.299.29457,200
Feb 15, 20239.239.679.009.389.38507,700
Feb 14, 20239.189.288.989.259.25407,100
Feb 13, 20239.039.338.819.249.24399,800
Feb 10, 20239.409.408.999.039.03460,900
Feb 09, 20239.669.809.309.309.30400,100
Feb 08, 20239.559.999.499.609.60527,900
Feb 07, 20239.879.909.559.789.78609,700
Feb 06, 202310.0010.229.779.899.89421,500
Feb 03, 20239.8910.269.7610.0810.08412,400
Feb 02, 202310.0610.259.9310.1010.10917,600
Feb 01, 202310.1110.119.769.999.99562,500
Jan 31, 20239.7810.059.7410.0010.00943,200
Jan 30, 20239.8310.019.629.899.89733,200
Jan 27, 20239.8310.049.659.959.95777,700
Jan 26, 20239.629.999.309.899.891,251,500
Jan 25, 20239.099.599.079.499.49494,900
Jan 24, 20239.499.529.199.309.30465,800
Jan 23, 20239.039.548.999.509.50782,000
Jan 20, 20238.569.158.389.059.05996,400
Jan 19, 20238.078.488.078.448.44482,900
Jan 18, 20238.358.538.298.408.40889,500
Jan 17, 20238.208.458.038.338.33702,700
Jan 13, 20237.808.427.538.308.301,258,600
Jan 12, 20237.247.797.137.727.72768,200
Jan 11, 20237.327.397.207.237.23457,600
Jan 10, 20237.267.346.997.287.28657,900
Jan 09, 20237.287.417.037.277.27601,400
Jan 06, 20237.007.296.807.227.22523,400
Jan 05, 20237.267.266.776.976.97640,000
Jan 04, 20237.397.587.107.177.17750,600
Jan 03, 20237.237.417.087.397.39957,500
Dec 30, 20226.787.126.747.077.07473,400
Dec 29, 20226.616.836.556.826.82638,700
Dec 28, 20226.606.726.366.516.51306,600
Dec 27, 20226.896.896.496.516.51499,800
Dec 23, 20226.846.956.716.916.91435,200
Dec 22, 20227.107.106.666.866.86730,800
Dec 21, 20226.517.106.477.027.021,060,700
Dec 20, 20226.776.776.386.416.41563,800
Dec 19, 20227.087.086.576.696.69825,600
Dec 16, 20226.907.106.786.946.941,765,300
Dec 15, 20226.806.956.706.936.93894,400
Dec 14, 20226.806.956.736.866.86810,000
Dec 13, 20226.996.996.556.726.721,367,600
Dec 12, 20226.586.946.576.806.80747,100
Dec 09, 20226.566.766.506.596.59436,300
Dec 08, 20226.766.856.556.616.61508,700
Dec 07, 20226.516.806.486.776.77606,700
Dec 06, 20226.817.216.506.526.52902,500
Dec 05, 20227.277.426.836.846.841,316,000
Dec 02, 20227.127.407.087.317.31710,300
Dec 01, 20227.367.537.187.227.22788,000
Nov 30, 20227.067.366.987.357.35933,800
Nov 29, 20226.827.076.777.047.041,036,000
Nov 28, 20226.746.916.626.836.83794,700
Nov 25, 20226.716.886.716.746.74190,500
Nov 23, 20226.776.966.676.776.77640,100
Nov 22, 20226.716.856.556.776.77925,800
Nov 21, 20227.007.096.526.646.641,504,300
Nov 18, 20227.267.656.997.057.05842,000
Nov 17, 20227.647.647.027.137.131,197,600
Nov 16, 20228.218.487.677.697.69553,300
Nov 15, 20228.648.778.148.238.23781,500
Nov 14, 20228.008.777.998.528.52906,900
Nov 11, 20227.768.057.588.018.011,151,400
Nov 10, 20227.467.937.387.787.78940,700
Nov 09, 20227.737.737.127.347.34876,400
Nov 08, 20228.158.357.027.797.791,854,400
Nov 07, 20228.448.527.828.088.081,314,700
Nov 04, 20229.259.268.288.448.44992,800
Nov 03, 20229.609.649.249.249.24368,100
Nov 02, 202210.0410.049.489.499.49664,700
Nov 01, 20229.9610.309.8510.2010.20477,500
Oct 31, 20229.629.999.499.909.90650,800
Oct 28, 20229.839.839.059.639.63747,400
Oct 27, 202210.2410.329.479.489.481,006,800
Oct 26, 202210.4710.6510.1210.1610.16815,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...