Canada Markets open in 2 hrs 43 mins

Eargo, Inc. (EAR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
0.7567+0.0048 (+0.64%)
At close: 04:00PM EDT
0.7800 +0.03 (+3.99%)
After hours: 06:34PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20220.75700.78000.72400.75700.7570786,700
Jun 30, 20220.79000.81000.73000.75200.75201,440,800
Jun 29, 20221.01001.01000.80100.81900.81901,392,200
Jun 28, 20221.05001.06000.95400.97200.97201,476,600
Jun 27, 20221.18001.19201.03001.05001.05002,296,500
Jun 24, 20221.19001.31001.14001.25001.25004,847,400
Jun 23, 20221.13001.18001.07001.18001.1800670,500
Jun 22, 20221.03001.14501.03001.13001.13001,063,600
Jun 21, 20221.05001.06001.01001.03001.03001,035,300
Jun 17, 20221.06001.12001.01001.05001.0500895,300
Jun 16, 20221.14001.15901.03001.06001.0600725,800
Jun 15, 20221.12001.17001.09001.12001.1200482,000
Jun 14, 20221.20001.22001.09001.11001.1100923,500
Jun 13, 20221.23001.30001.19001.22001.2200609,400
Jun 10, 20221.41001.41001.24001.25001.2500579,100
Jun 09, 20221.65001.65001.38001.39001.3900833,000
Jun 08, 20221.59001.68001.52001.63001.6300829,100
Jun 07, 20221.50001.69501.47401.60001.60001,250,200
Jun 06, 20221.33001.55001.32001.55001.5500831,400
Jun 03, 20221.40001.42501.27501.29001.2900732,100
Jun 02, 20221.36001.48001.28001.42001.4200604,900
Jun 01, 20221.53001.54001.36001.37001.3700674,800
May 31, 20221.30001.55001.28001.55001.55001,671,100
May 27, 20221.26001.36001.25001.29001.29001,430,000
May 26, 20221.08001.54001.07001.28001.28004,156,700
May 25, 20221.05001.09001.03001.06001.0600495,600
May 24, 20221.15001.16001.03001.04001.0400586,200
May 23, 20221.27001.30001.16001.17001.1700543,000
May 20, 20221.28001.32001.17501.25001.2500719,400
May 19, 20221.38001.47001.28001.28001.2800672,500
May 18, 20221.49001.53001.35001.35001.3500450,500
May 17, 20221.54001.74001.46001.49001.4900842,000
May 16, 20221.23001.59001.23001.54001.54001,228,100
May 13, 20221.25001.45001.25001.28001.28001,976,500
May 12, 20221.20001.39001.17001.28001.28002,679,000
May 11, 20221.74001.80001.67001.70001.7000735,100
May 10, 20221.82001.88001.72001.76001.76001,552,400
May 09, 20222.30002.33001.77001.80001.80001,513,900
May 06, 20222.44002.53002.25502.29002.29001,379,500
May 05, 20223.00003.00002.49002.55002.55001,089,900
May 04, 20223.37003.39002.94103.06003.0600905,400
May 03, 20223.55003.56003.33503.39003.3900956,700
May 02, 20223.82004.00003.47003.64003.64001,821,000
Apr 29, 20223.92003.99003.78003.78003.7800549,500
Apr 28, 20224.25004.30003.77503.99003.9900566,300
Apr 27, 20224.03004.95004.03004.34004.34002,561,900
Apr 26, 20223.54004.23003.38004.07004.07001,085,700
Apr 25, 20223.50003.70003.47003.50003.5000467,600
Apr 22, 20223.67003.73003.50003.57003.5700346,400
Apr 21, 20224.01004.04903.50503.60003.6000412,500
Apr 20, 20223.87004.17003.73003.96003.9600607,200
Apr 19, 20223.69003.92003.63003.84003.8400556,100
Apr 18, 20223.88003.88003.63503.71003.7100411,400
Apr 14, 20224.01004.09003.80503.91003.9100389,300
Apr 13, 20224.04004.20003.81003.90003.9000420,300
Apr 12, 20224.21004.26003.90003.94003.9400363,500
Apr 11, 20224.45004.50004.14004.14004.1400268,700
Apr 08, 20224.59004.65004.42004.54004.5400193,500
Apr 07, 20224.74004.85004.57004.64004.6400205,600
Apr 06, 20224.90004.90004.53004.77004.7700292,600
Apr 05, 20225.38005.40804.98005.00005.0000343,600
Apr 04, 20225.60005.63005.37005.38005.3800227,900
Apr 01, 20225.39005.63005.28005.60005.6000293,900
Mar 31, 20225.34005.39005.17805.29005.2900382,800
Mar 30, 20225.41005.76005.25005.31005.3100515,700
Mar 29, 20225.60005.84005.42505.47005.4700524,800
Mar 28, 20225.62005.73005.37105.55005.5500396,800
Mar 25, 20225.70005.75005.46005.55005.5500273,200
Mar 24, 20225.40005.78005.38005.72005.7200596,300
Mar 23, 20225.41005.80005.29205.36005.3600658,400
Mar 22, 20225.07005.57005.07005.48005.4800727,700
Mar 21, 20225.21005.22004.91005.07005.07001,025,300
Mar 18, 20224.56005.33004.55005.27005.27001,409,100
Mar 17, 20223.89004.63003.76004.59004.5900745,300
Mar 16, 20223.65004.01003.61003.99003.9900728,800
Mar 15, 20223.35003.60003.32203.58003.5800531,800
Mar 14, 20223.52003.57003.28003.30003.3000838,400
Mar 11, 20223.99003.99003.54003.54003.5400465,000
Mar 10, 20223.91004.02003.79003.95003.9500414,200
Mar 09, 20223.79004.02803.68004.01004.0100532,200
Mar 08, 20223.79003.83003.49503.67003.6700948,800
Mar 07, 20223.83003.93003.69003.82003.8200832,500
Mar 04, 20223.97004.03003.81003.87003.8700795,900
Mar 03, 20224.85004.88003.98504.01504.01502,170,000
Mar 02, 20224.84004.95004.75004.77004.7700518,100
Mar 01, 20224.76004.98504.75004.81004.8100401,200
Feb 28, 20224.82005.04504.78004.81004.8100524,100
Feb 25, 20224.82004.99004.74004.90004.9000400,800
Feb 24, 20224.37004.88004.34004.83004.8300786,200
Feb 23, 20224.83004.86104.72004.74004.7400473,800
Feb 22, 20224.73004.93504.70104.79004.7900531,900
Feb 18, 20224.96004.99004.80004.81004.8100484,500
Feb 17, 20225.25005.32004.83004.97004.9700465,900
Feb 16, 20225.27005.41005.21005.39005.3900383,100
Feb 15, 20225.18005.41005.14005.37005.3700515,700
Feb 14, 20224.97205.15004.94005.12005.1200466,200
Feb 11, 20225.35005.52404.99005.02005.0200548,900
Feb 10, 20225.26005.76005.26005.31005.3100931,300
Feb 09, 20225.20005.49005.17305.48005.4800704,200
Feb 08, 20225.06005.25004.95005.14005.1400915,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...