EAR - Eargo, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 4.9030 | 4.9900 | 4.8300 | 4.9900 | 4.9900 | 27,600 |
| 01 Jun 2023 | 4.7700 | 4.9800 | 4.6200 | 4.8700 | 4.8700 | 14,100 |
| 31 May 2023 | 4.6900 | 4.8900 | 4.5890 | 4.7600 | 4.7600 | 12,300 |
| 30 May 2023 | 4.9700 | 4.9900 | 4.6000 | 4.7300 | 4.7300 | 19,900 |
| 26 May 2023 | 4.8900 | 4.8900 | 4.6120 | 4.8600 | 4.8600 | 19,700 |
| 25 May 2023 | 4.7700 | 4.9600 | 4.6800 | 4.7000 | 4.7000 | 13,400 |
| 24 May 2023 | 5.0200 | 5.1100 | 4.7530 | 5.0500 | 5.0500 | 6,600 |
| 23 May 2023 | 5.0600 | 5.0900 | 4.8900 | 5.0500 | 5.0500 | 25,400 |
| 22 May 2023 | 4.9300 | 5.2700 | 4.8600 | 5.1100 | 5.1100 | 32,900 |
| 19 May 2023 | 4.8740 | 4.9880 | 4.7800 | 4.8730 | 4.8730 | 5,400 |
| 18 May 2023 | 4.7900 | 5.0000 | 4.7900 | 4.9000 | 4.9000 | 5,700 |
| 17 May 2023 | 4.7200 | 5.0600 | 4.6900 | 4.8300 | 4.8300 | 9,800 |
| 16 May 2023 | 4.7900 | 4.9500 | 4.6500 | 4.8800 | 4.8800 | 19,800 |
| 15 May 2023 | 4.9400 | 5.0050 | 4.7500 | 4.9100 | 4.9100 | 26,600 |
| 12 May 2023 | 5.5500 | 5.5500 | 4.8000 | 4.9200 | 4.9200 | 101,300 |
| 11 May 2023 | 5.5000 | 5.6500 | 5.1100 | 5.3000 | 5.3000 | 43,300 |
| 10 May 2023 | 5.3100 | 5.8300 | 5.3100 | 5.5000 | 5.5000 | 30,800 |
| 09 May 2023 | 5.3200 | 5.6200 | 5.1550 | 5.3100 | 5.3100 | 62,100 |
| 08 May 2023 | 5.2200 | 5.4700 | 5.2100 | 5.3200 | 5.3200 | 22,400 |
| 05 May 2023 | 5.3300 | 5.4370 | 5.1200 | 5.3000 | 5.3000 | 13,800 |
| 04 May 2023 | 5.4000 | 5.4300 | 5.0500 | 5.2000 | 5.2000 | 28,800 |
| 03 May 2023 | 5.3000 | 5.8600 | 5.3000 | 5.4100 | 5.4100 | 46,000 |
| 02 May 2023 | 5.3000 | 5.4700 | 5.0000 | 5.4000 | 5.4000 | 55,700 |
| 01 May 2023 | 4.9500 | 5.3450 | 4.8130 | 5.1900 | 5.1900 | 41,300 |
| 28 Apr 2023 | 4.7400 | 4.9600 | 4.5000 | 4.8500 | 4.8500 | 9,800 |
| 27 Apr 2023 | 4.6700 | 4.7600 | 4.6240 | 4.7550 | 4.7550 | 5,700 |
| 26 Apr 2023 | 4.8700 | 4.9500 | 4.5500 | 4.6700 | 4.6700 | 20,300 |
| 25 Apr 2023 | 5.1100 | 5.1580 | 4.6900 | 4.7800 | 4.7800 | 31,400 |
| 24 Apr 2023 | 5.1800 | 5.3800 | 5.0300 | 5.0400 | 5.0400 | 27,100 |
| 21 Apr 2023 | 5.2600 | 5.3410 | 5.0400 | 5.2600 | 5.2600 | 9,500 |
| 20 Apr 2023 | 5.4000 | 5.4200 | 5.0100 | 5.3600 | 5.3600 | 29,400 |
| 19 Apr 2023 | 5.2700 | 5.5200 | 5.2600 | 5.3800 | 5.3800 | 17,500 |
| 18 Apr 2023 | 5.5500 | 5.5500 | 5.1500 | 5.1900 | 5.1900 | 29,500 |
| 17 Apr 2023 | 5.7500 | 5.7500 | 5.5200 | 5.5800 | 5.5800 | 34,600 |
| 14 Apr 2023 | 5.6900 | 5.7600 | 5.4600 | 5.7500 | 5.7500 | 25,700 |
| 13 Apr 2023 | 5.3800 | 5.8700 | 5.3100 | 5.7900 | 5.7900 | 26,500 |
| 12 Apr 2023 | 5.6000 | 5.8000 | 5.4500 | 5.4700 | 5.4700 | 15,600 |
| 11 Apr 2023 | 5.1300 | 5.8400 | 5.0700 | 5.6100 | 5.6100 | 76,500 |
| 10 Apr 2023 | 4.7200 | 5.2900 | 4.6600 | 5.2900 | 5.2900 | 57,300 |
| 06 Apr 2023 | 4.3600 | 4.8500 | 4.3200 | 4.6600 | 4.6600 | 19,000 |
| 05 Apr 2023 | 4.6200 | 4.6600 | 4.4350 | 4.4500 | 4.4500 | 15,300 |
| 04 Apr 2023 | 4.5100 | 4.7900 | 4.3500 | 4.7400 | 4.7400 | 34,000 |
| 03 Apr 2023 | 4.6900 | 4.6900 | 4.5200 | 4.5400 | 4.5400 | 22,300 |
| 31 Mar 2023 | 4.5300 | 4.7700 | 4.5300 | 4.6800 | 4.6800 | 56,400 |
| 30 Mar 2023 | 4.4500 | 4.6900 | 4.4500 | 4.5100 | 4.5100 | 26,800 |
| 29 Mar 2023 | 4.2000 | 4.5300 | 4.2000 | 4.4800 | 4.4800 | 30,200 |
| 28 Mar 2023 | 4.1600 | 4.3000 | 3.9200 | 4.2700 | 4.2700 | 42,200 |
| 27 Mar 2023 | 4.2000 | 4.3900 | 4.0800 | 4.2300 | 4.2300 | 80,300 |
| 24 Mar 2023 | 5.0000 | 5.0500 | 4.1420 | 4.2800 | 4.2800 | 191,700 |
| 23 Mar 2023 | 4.2700 | 5.1000 | 4.2700 | 4.8000 | 4.8000 | 111,300 |
| 22 Mar 2023 | 5.0000 | 5.0800 | 4.2500 | 4.2750 | 4.2750 | 89,800 |
| 21 Mar 2023 | 4.1200 | 5.6300 | 4.0550 | 4.9200 | 4.9200 | 283,100 |
| 20 Mar 2023 | 4.1500 | 4.2500 | 4.0000 | 4.0000 | 4.0000 | 65,300 |
| 17 Mar 2023 | 4.6600 | 4.8750 | 4.1400 | 4.1400 | 4.1400 | 93,800 |
| 16 Mar 2023 | 4.5400 | 4.8600 | 4.4840 | 4.7300 | 4.7300 | 42,900 |
| 15 Mar 2023 | 4.5100 | 4.7100 | 4.4100 | 4.6000 | 4.6000 | 87,700 |
| 14 Mar 2023 | 4.7400 | 4.9900 | 4.6400 | 4.6600 | 4.6600 | 23,900 |
| 13 Mar 2023 | 4.7700 | 4.9900 | 4.6100 | 4.7800 | 4.7800 | 50,500 |
| 10 Mar 2023 | 5.1400 | 5.2100 | 4.7200 | 4.8400 | 4.8400 | 106,800 |
| 09 Mar 2023 | 5.4500 | 5.6300 | 5.0910 | 5.1800 | 5.1800 | 79,200 |
| 08 Mar 2023 | 5.4100 | 5.5080 | 5.1200 | 5.3600 | 5.3600 | 77,700 |
| 07 Mar 2023 | 5.9000 | 5.9000 | 5.3500 | 5.4300 | 5.4300 | 67,800 |
| 06 Mar 2023 | 5.9200 | 6.0900 | 5.6000 | 5.6600 | 5.6600 | 74,800 |
| 03 Mar 2023 | 5.9600 | 6.1700 | 5.8200 | 5.9200 | 5.9200 | 43,100 |
| 02 Mar 2023 | 5.9000 | 6.0000 | 5.6350 | 5.8600 | 5.8600 | 58,200 |
| 01 Mar 2023 | 6.0600 | 6.1100 | 5.7200 | 6.0100 | 6.0100 | 66,000 |
| 28 Feb 2023 | 6.1800 | 6.3300 | 5.9200 | 6.0500 | 6.0500 | 54,000 |
| 27 Feb 2023 | 6.4000 | 6.5100 | 6.2400 | 6.2500 | 6.2500 | 32,800 |
| 24 Feb 2023 | 7.0200 | 7.0300 | 6.2100 | 6.3400 | 6.3400 | 147,100 |
| 23 Feb 2023 | 7.2900 | 7.4100 | 6.7800 | 7.2600 | 7.2600 | 49,900 |
| 22 Feb 2023 | 7.0800 | 7.2900 | 6.5200 | 7.0700 | 7.0700 | 137,400 |
| 21 Feb 2023 | 7.3300 | 7.5200 | 7.1700 | 7.2000 | 7.2000 | 54,400 |
| 17 Feb 2023 | 8.0700 | 8.0700 | 7.2500 | 7.5900 | 7.5900 | 120,000 |
| 16 Feb 2023 | 8.4000 | 8.4800 | 7.9010 | 8.0700 | 8.0700 | 70,400 |
| 15 Feb 2023 | 8.6300 | 9.6700 | 8.3700 | 8.5300 | 8.5300 | 262,300 |
| 14 Feb 2023 | 9.2800 | 9.5600 | 8.5400 | 8.6000 | 8.6000 | 146,800 |
| 13 Feb 2023 | 10.0900 | 10.0900 | 9.2800 | 9.4400 | 9.4400 | 65,000 |
| 10 Feb 2023 | 10.0000 | 10.2300 | 9.8500 | 9.9900 | 9.9900 | 90,400 |
| 09 Feb 2023 | 10.8800 | 10.8800 | 10.0000 | 10.0500 | 10.0500 | 68,200 |
| 08 Feb 2023 | 12.0200 | 12.2900 | 10.4900 | 10.5400 | 10.5400 | 96,200 |
| 07 Feb 2023 | 11.9000 | 12.3500 | 11.8000 | 12.3100 | 12.3100 | 66,100 |
| 06 Feb 2023 | 11.9700 | 12.4100 | 11.8250 | 11.9700 | 11.9700 | 38,700 |
| 03 Feb 2023 | 11.8200 | 12.4500 | 11.5500 | 11.7600 | 11.7600 | 49,100 |
| 02 Feb 2023 | 11.8000 | 12.4480 | 11.7700 | 11.9700 | 11.9700 | 99,500 |
| 01 Feb 2023 | 10.8300 | 11.7300 | 10.8000 | 11.5800 | 11.5800 | 101,600 |
| 31 Jan 2023 | 10.1900 | 11.2000 | 10.1000 | 10.9500 | 10.9500 | 118,100 |
| 30 Jan 2023 | 10.6700 | 10.7800 | 10.4500 | 10.5600 | 10.5600 | 60,700 |
| 27 Jan 2023 | 10.7500 | 10.8700 | 10.6100 | 10.7200 | 10.7200 | 64,900 |
| 26 Jan 2023 | 10.8600 | 11.3270 | 10.7620 | 10.8700 | 10.8700 | 87,400 |
| 25 Jan 2023 | 11.4200 | 11.4200 | 10.7600 | 10.7600 | 10.7600 | 111,100 |
| 24 Jan 2023 | 12.1000 | 12.4000 | 11.2800 | 11.2900 | 11.2900 | 142,100 |
| 23 Jan 2023 | 15.1800 | 15.6400 | 12.0700 | 12.0700 | 12.0700 | 401,700 |
| 20 Jan 2023 | 11.6500 | 16.8000 | 11.6340 | 14.5600 | 14.5600 | 2,025,500 |
| 19 Jan 2023 | 10.2400 | 11.6300 | 10.2400 | 11.5500 | 11.5500 | 81,600 |
| 18 Jan 2023 | 10.5800 | 11.1000 | 10.0620 | 10.6700 | 10.6700 | 116,800 |
| 18 Jan 2023 | 1:20 Stock split | |||||
| 17 Jan 2023 | 11.0800 | 11.0800 | 10.0000 | 10.8000 | 10.8000 | 60,575 |
| 13 Jan 2023 | 11.2000 | 11.4000 | 10.7200 | 11.1000 | 11.1000 | 34,740 |
| 12 Jan 2023 | 11.5800 | 11.6000 | 11.2000 | 11.2400 | 11.2400 | 39,475 |
| 11 Jan 2023 | 12.6000 | 12.7200 | 11.3600 | 11.5800 | 11.5800 | 101,115 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.