Eargo, Inc. (EAR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2022 | 0.7570 | 0.7800 | 0.7240 | 0.7570 | 0.7570 | 786,700 |
| Jun 30, 2022 | 0.7900 | 0.8100 | 0.7300 | 0.7520 | 0.7520 | 1,440,800 |
| Jun 29, 2022 | 1.0100 | 1.0100 | 0.8010 | 0.8190 | 0.8190 | 1,392,200 |
| Jun 28, 2022 | 1.0500 | 1.0600 | 0.9540 | 0.9720 | 0.9720 | 1,476,600 |
| Jun 27, 2022 | 1.1800 | 1.1920 | 1.0300 | 1.0500 | 1.0500 | 2,296,500 |
| Jun 24, 2022 | 1.1900 | 1.3100 | 1.1400 | 1.2500 | 1.2500 | 4,847,400 |
| Jun 23, 2022 | 1.1300 | 1.1800 | 1.0700 | 1.1800 | 1.1800 | 670,500 |
| Jun 22, 2022 | 1.0300 | 1.1450 | 1.0300 | 1.1300 | 1.1300 | 1,063,600 |
| Jun 21, 2022 | 1.0500 | 1.0600 | 1.0100 | 1.0300 | 1.0300 | 1,035,300 |
| Jun 17, 2022 | 1.0600 | 1.1200 | 1.0100 | 1.0500 | 1.0500 | 895,300 |
| Jun 16, 2022 | 1.1400 | 1.1590 | 1.0300 | 1.0600 | 1.0600 | 725,800 |
| Jun 15, 2022 | 1.1200 | 1.1700 | 1.0900 | 1.1200 | 1.1200 | 482,000 |
| Jun 14, 2022 | 1.2000 | 1.2200 | 1.0900 | 1.1100 | 1.1100 | 923,500 |
| Jun 13, 2022 | 1.2300 | 1.3000 | 1.1900 | 1.2200 | 1.2200 | 609,400 |
| Jun 10, 2022 | 1.4100 | 1.4100 | 1.2400 | 1.2500 | 1.2500 | 579,100 |
| Jun 09, 2022 | 1.6500 | 1.6500 | 1.3800 | 1.3900 | 1.3900 | 833,000 |
| Jun 08, 2022 | 1.5900 | 1.6800 | 1.5200 | 1.6300 | 1.6300 | 829,100 |
| Jun 07, 2022 | 1.5000 | 1.6950 | 1.4740 | 1.6000 | 1.6000 | 1,250,200 |
| Jun 06, 2022 | 1.3300 | 1.5500 | 1.3200 | 1.5500 | 1.5500 | 831,400 |
| Jun 03, 2022 | 1.4000 | 1.4250 | 1.2750 | 1.2900 | 1.2900 | 732,100 |
| Jun 02, 2022 | 1.3600 | 1.4800 | 1.2800 | 1.4200 | 1.4200 | 604,900 |
| Jun 01, 2022 | 1.5300 | 1.5400 | 1.3600 | 1.3700 | 1.3700 | 674,800 |
| May 31, 2022 | 1.3000 | 1.5500 | 1.2800 | 1.5500 | 1.5500 | 1,671,100 |
| May 27, 2022 | 1.2600 | 1.3600 | 1.2500 | 1.2900 | 1.2900 | 1,430,000 |
| May 26, 2022 | 1.0800 | 1.5400 | 1.0700 | 1.2800 | 1.2800 | 4,156,700 |
| May 25, 2022 | 1.0500 | 1.0900 | 1.0300 | 1.0600 | 1.0600 | 495,600 |
| May 24, 2022 | 1.1500 | 1.1600 | 1.0300 | 1.0400 | 1.0400 | 586,200 |
| May 23, 2022 | 1.2700 | 1.3000 | 1.1600 | 1.1700 | 1.1700 | 543,000 |
| May 20, 2022 | 1.2800 | 1.3200 | 1.1750 | 1.2500 | 1.2500 | 719,400 |
| May 19, 2022 | 1.3800 | 1.4700 | 1.2800 | 1.2800 | 1.2800 | 672,500 |
| May 18, 2022 | 1.4900 | 1.5300 | 1.3500 | 1.3500 | 1.3500 | 450,500 |
| May 17, 2022 | 1.5400 | 1.7400 | 1.4600 | 1.4900 | 1.4900 | 842,000 |
| May 16, 2022 | 1.2300 | 1.5900 | 1.2300 | 1.5400 | 1.5400 | 1,228,100 |
| May 13, 2022 | 1.2500 | 1.4500 | 1.2500 | 1.2800 | 1.2800 | 1,976,500 |
| May 12, 2022 | 1.2000 | 1.3900 | 1.1700 | 1.2800 | 1.2800 | 2,679,000 |
| May 11, 2022 | 1.7400 | 1.8000 | 1.6700 | 1.7000 | 1.7000 | 735,100 |
| May 10, 2022 | 1.8200 | 1.8800 | 1.7200 | 1.7600 | 1.7600 | 1,552,400 |
| May 09, 2022 | 2.3000 | 2.3300 | 1.7700 | 1.8000 | 1.8000 | 1,513,900 |
| May 06, 2022 | 2.4400 | 2.5300 | 2.2550 | 2.2900 | 2.2900 | 1,379,500 |
| May 05, 2022 | 3.0000 | 3.0000 | 2.4900 | 2.5500 | 2.5500 | 1,089,900 |
| May 04, 2022 | 3.3700 | 3.3900 | 2.9410 | 3.0600 | 3.0600 | 905,400 |
| May 03, 2022 | 3.5500 | 3.5600 | 3.3350 | 3.3900 | 3.3900 | 956,700 |
| May 02, 2022 | 3.8200 | 4.0000 | 3.4700 | 3.6400 | 3.6400 | 1,821,000 |
| Apr 29, 2022 | 3.9200 | 3.9900 | 3.7800 | 3.7800 | 3.7800 | 549,500 |
| Apr 28, 2022 | 4.2500 | 4.3000 | 3.7750 | 3.9900 | 3.9900 | 566,300 |
| Apr 27, 2022 | 4.0300 | 4.9500 | 4.0300 | 4.3400 | 4.3400 | 2,561,900 |
| Apr 26, 2022 | 3.5400 | 4.2300 | 3.3800 | 4.0700 | 4.0700 | 1,085,700 |
| Apr 25, 2022 | 3.5000 | 3.7000 | 3.4700 | 3.5000 | 3.5000 | 467,600 |
| Apr 22, 2022 | 3.6700 | 3.7300 | 3.5000 | 3.5700 | 3.5700 | 346,400 |
| Apr 21, 2022 | 4.0100 | 4.0490 | 3.5050 | 3.6000 | 3.6000 | 412,500 |
| Apr 20, 2022 | 3.8700 | 4.1700 | 3.7300 | 3.9600 | 3.9600 | 607,200 |
| Apr 19, 2022 | 3.6900 | 3.9200 | 3.6300 | 3.8400 | 3.8400 | 556,100 |
| Apr 18, 2022 | 3.8800 | 3.8800 | 3.6350 | 3.7100 | 3.7100 | 411,400 |
| Apr 14, 2022 | 4.0100 | 4.0900 | 3.8050 | 3.9100 | 3.9100 | 389,300 |
| Apr 13, 2022 | 4.0400 | 4.2000 | 3.8100 | 3.9000 | 3.9000 | 420,300 |
| Apr 12, 2022 | 4.2100 | 4.2600 | 3.9000 | 3.9400 | 3.9400 | 363,500 |
| Apr 11, 2022 | 4.4500 | 4.5000 | 4.1400 | 4.1400 | 4.1400 | 268,700 |
| Apr 08, 2022 | 4.5900 | 4.6500 | 4.4200 | 4.5400 | 4.5400 | 193,500 |
| Apr 07, 2022 | 4.7400 | 4.8500 | 4.5700 | 4.6400 | 4.6400 | 205,600 |
| Apr 06, 2022 | 4.9000 | 4.9000 | 4.5300 | 4.7700 | 4.7700 | 292,600 |
| Apr 05, 2022 | 5.3800 | 5.4080 | 4.9800 | 5.0000 | 5.0000 | 343,600 |
| Apr 04, 2022 | 5.6000 | 5.6300 | 5.3700 | 5.3800 | 5.3800 | 227,900 |
| Apr 01, 2022 | 5.3900 | 5.6300 | 5.2800 | 5.6000 | 5.6000 | 293,900 |
| Mar 31, 2022 | 5.3400 | 5.3900 | 5.1780 | 5.2900 | 5.2900 | 382,800 |
| Mar 30, 2022 | 5.4100 | 5.7600 | 5.2500 | 5.3100 | 5.3100 | 515,700 |
| Mar 29, 2022 | 5.6000 | 5.8400 | 5.4250 | 5.4700 | 5.4700 | 524,800 |
| Mar 28, 2022 | 5.6200 | 5.7300 | 5.3710 | 5.5500 | 5.5500 | 396,800 |
| Mar 25, 2022 | 5.7000 | 5.7500 | 5.4600 | 5.5500 | 5.5500 | 273,200 |
| Mar 24, 2022 | 5.4000 | 5.7800 | 5.3800 | 5.7200 | 5.7200 | 596,300 |
| Mar 23, 2022 | 5.4100 | 5.8000 | 5.2920 | 5.3600 | 5.3600 | 658,400 |
| Mar 22, 2022 | 5.0700 | 5.5700 | 5.0700 | 5.4800 | 5.4800 | 727,700 |
| Mar 21, 2022 | 5.2100 | 5.2200 | 4.9100 | 5.0700 | 5.0700 | 1,025,300 |
| Mar 18, 2022 | 4.5600 | 5.3300 | 4.5500 | 5.2700 | 5.2700 | 1,409,100 |
| Mar 17, 2022 | 3.8900 | 4.6300 | 3.7600 | 4.5900 | 4.5900 | 745,300 |
| Mar 16, 2022 | 3.6500 | 4.0100 | 3.6100 | 3.9900 | 3.9900 | 728,800 |
| Mar 15, 2022 | 3.3500 | 3.6000 | 3.3220 | 3.5800 | 3.5800 | 531,800 |
| Mar 14, 2022 | 3.5200 | 3.5700 | 3.2800 | 3.3000 | 3.3000 | 838,400 |
| Mar 11, 2022 | 3.9900 | 3.9900 | 3.5400 | 3.5400 | 3.5400 | 465,000 |
| Mar 10, 2022 | 3.9100 | 4.0200 | 3.7900 | 3.9500 | 3.9500 | 414,200 |
| Mar 09, 2022 | 3.7900 | 4.0280 | 3.6800 | 4.0100 | 4.0100 | 532,200 |
| Mar 08, 2022 | 3.7900 | 3.8300 | 3.4950 | 3.6700 | 3.6700 | 948,800 |
| Mar 07, 2022 | 3.8300 | 3.9300 | 3.6900 | 3.8200 | 3.8200 | 832,500 |
| Mar 04, 2022 | 3.9700 | 4.0300 | 3.8100 | 3.8700 | 3.8700 | 795,900 |
| Mar 03, 2022 | 4.8500 | 4.8800 | 3.9850 | 4.0150 | 4.0150 | 2,170,000 |
| Mar 02, 2022 | 4.8400 | 4.9500 | 4.7500 | 4.7700 | 4.7700 | 518,100 |
| Mar 01, 2022 | 4.7600 | 4.9850 | 4.7500 | 4.8100 | 4.8100 | 401,200 |
| Feb 28, 2022 | 4.8200 | 5.0450 | 4.7800 | 4.8100 | 4.8100 | 524,100 |
| Feb 25, 2022 | 4.8200 | 4.9900 | 4.7400 | 4.9000 | 4.9000 | 400,800 |
| Feb 24, 2022 | 4.3700 | 4.8800 | 4.3400 | 4.8300 | 4.8300 | 786,200 |
| Feb 23, 2022 | 4.8300 | 4.8610 | 4.7200 | 4.7400 | 4.7400 | 473,800 |
| Feb 22, 2022 | 4.7300 | 4.9350 | 4.7010 | 4.7900 | 4.7900 | 531,900 |
| Feb 18, 2022 | 4.9600 | 4.9900 | 4.8000 | 4.8100 | 4.8100 | 484,500 |
| Feb 17, 2022 | 5.2500 | 5.3200 | 4.8300 | 4.9700 | 4.9700 | 465,900 |
| Feb 16, 2022 | 5.2700 | 5.4100 | 5.2100 | 5.3900 | 5.3900 | 383,100 |
| Feb 15, 2022 | 5.1800 | 5.4100 | 5.1400 | 5.3700 | 5.3700 | 515,700 |
| Feb 14, 2022 | 4.9720 | 5.1500 | 4.9400 | 5.1200 | 5.1200 | 466,200 |
| Feb 11, 2022 | 5.3500 | 5.5240 | 4.9900 | 5.0200 | 5.0200 | 548,900 |
| Feb 10, 2022 | 5.2600 | 5.7600 | 5.2600 | 5.3100 | 5.3100 | 931,300 |
| Feb 09, 2022 | 5.2000 | 5.4900 | 5.1730 | 5.4800 | 5.4800 | 704,200 |
| Feb 08, 2022 | 5.0600 | 5.2500 | 4.9500 | 5.1400 | 5.1400 | 915,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
