Canada markets close in 3 hours 47 minutes

DocGo Inc. (DCGO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
10.77-0.10 (-0.97%)
As of 12:11PM EDT. Market open.
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 202210.9310.7810.5110.7710.77102,656
Oct 06, 202210.6811.1110.5910.8710.87910,800
Oct 05, 202210.7410.8710.2110.6110.61654,900
Oct 04, 202210.2410.9910.2410.8710.871,089,600
Oct 03, 20229.9110.069.5110.0110.01350,700
Sept 30, 20229.9410.259.809.929.92683,800
Sept 29, 202210.2310.399.7910.0210.02580,700
Sept 28, 20229.8410.409.7610.3210.32680,200
Sept 27, 202210.2110.479.559.779.77909,000
Sept 26, 20229.3810.159.379.989.98994,600
Sept 23, 20229.529.529.159.419.41992,700
Sept 22, 20229.599.629.209.579.57686,900
Sept 21, 20229.539.779.499.619.61445,200
Sept 20, 20229.679.729.319.489.48392,200
Sept 19, 20229.729.879.579.779.77524,100
Sept 16, 20229.809.909.579.719.71767,100
Sept 15, 202210.0310.349.909.969.96765,200
Sept 14, 20229.7610.079.5610.0610.06637,500
Sept 13, 20229.8910.189.709.769.761,140,600
Sept 12, 20229.9610.009.679.929.92521,000
Sept 09, 20229.9810.129.719.959.95524,300
Sept 08, 20229.599.939.569.899.89507,800
Sept 07, 20229.699.939.619.719.71503,900
Sept 06, 20229.799.939.499.689.68807,600
Sept 02, 202210.0410.119.799.819.81477,800
Sept 01, 202210.1310.139.829.999.99548,700
Aug 31, 202210.5110.5710.1510.2010.201,079,200
Aug 30, 202210.3810.4610.1610.3210.32613,000
Aug 29, 202210.2610.499.9410.2610.26568,000
Aug 26, 202210.2610.6610.1610.3010.30957,200
Aug 25, 202210.5310.5510.1910.2410.24509,200
Aug 24, 202210.1410.6510.0410.4910.49876,800
Aug 23, 202210.2210.3510.0010.1410.14775,300
Aug 22, 20229.8310.509.8310.1910.191,070,300
Aug 19, 20229.9710.429.879.899.89680,900
Aug 18, 202210.3010.399.8710.2210.22605,400
Aug 17, 202210.1510.4510.1110.4210.42848,000
Aug 16, 202210.0610.379.8810.2410.24991,400
Aug 15, 202210.0010.239.6510.2010.201,046,700
Aug 12, 20229.7510.209.4710.1810.181,458,600
Aug 11, 20229.4010.009.379.759.751,243,900
Aug 10, 20229.209.909.159.419.411,585,100
Aug 09, 20229.209.258.909.079.071,758,300
Aug 08, 20228.808.998.688.768.76934,800
Aug 05, 20228.258.747.898.718.71778,300
Aug 04, 20228.298.418.268.378.37662,000
Aug 03, 20228.018.347.898.308.30600,900
Aug 02, 20227.978.067.887.997.99317,700
Aug 01, 20227.648.057.597.977.97568,100
Jul 29, 20227.577.767.557.737.73279,500
Jul 28, 20227.627.647.317.617.61161,700
Jul 27, 20227.387.647.307.607.60248,900
Jul 26, 20227.477.507.307.307.30228,100
Jul 25, 20227.207.627.147.537.53353,500
Jul 22, 20227.617.637.117.227.22352,200
Jul 21, 20227.487.547.307.477.47360,800
Jul 20, 20227.597.597.297.437.43453,300
Jul 19, 20227.607.767.347.487.48341,300
Jul 18, 20227.577.777.387.417.41258,100
Jul 15, 20227.477.617.207.557.55401,600
Jul 14, 20227.287.357.117.297.29377,200
Jul 13, 20227.377.637.287.397.39329,800
Jul 12, 20227.467.637.377.487.48281,200
Jul 11, 20227.497.667.387.447.44238,800
Jul 08, 20227.657.817.597.667.66336,200
Jul 07, 20227.808.097.717.747.74517,600
Jul 06, 20227.657.777.557.757.75499,100
Jul 05, 20227.077.727.057.707.70569,000
Jul 01, 20227.027.306.977.267.26561,900
Jun 30, 20226.847.176.827.147.14992,700
Jun 29, 20226.857.026.816.986.98673,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...