New Zealand markets closed

Eargo, Inc. (EAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.1300+0.1876 (+19.91%)
At close: 04:00PM EDT
1.1200 -0.01 (-0.88%)
After hours: 07:56PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20220.96901.17500.95101.13001.13006,105,000
11 Aug 20221.02001.02000.94000.94200.94202,647,900
10 Aug 20221.08001.08000.99001.01001.01003,007,500
09 Aug 20221.02001.09001.00001.00001.00004,720,000
08 Aug 20221.49001.50001.29001.37001.370021,794,600
05 Aug 20221.23001.37001.22001.23001.23004,278,500
04 Aug 20221.18001.35001.08001.31001.310011,364,600
03 Aug 20221.45001.65001.13001.23001.2300148,770,900
02 Aug 20220.74000.77000.70000.70000.7000805,600
01 Aug 20220.70000.75000.69500.73000.7300555,800
29 Jul 20220.68500.71000.67500.71000.7100419,800
28 Jul 20220.70000.71900.67000.70500.7050404,900
27 Jul 20220.73000.74600.70000.72100.7210448,900
26 Jul 20220.75000.75000.70100.72800.7280508,100
25 Jul 20220.79500.80000.72100.75700.7570781,500
22 Jul 20220.83200.85700.78100.80000.8000381,400
21 Jul 20220.83400.86000.80200.84000.8400379,600
20 Jul 20220.80900.84000.80000.83900.8390320,800
19 Jul 20220.83000.85000.78500.82800.8280421,000
18 Jul 20220.80000.83700.78400.81000.8100278,900
15 Jul 20220.77600.82500.77000.78500.7850279,200
14 Jul 20220.78000.80900.75000.80000.8000458,000
13 Jul 20220.78200.81800.78000.79200.7920430,100
12 Jul 20220.84400.85000.80200.83000.8300433,800
11 Jul 20220.89800.89800.81000.81000.8100925,500
08 Jul 20220.80600.92400.80600.89600.89601,263,100
07 Jul 20220.83000.84700.80500.82100.82101,220,600
06 Jul 20220.89700.90000.79000.85100.85104,684,200
05 Jul 20220.78000.84300.78000.84300.84301,376,100
01 Jul 20220.75700.78000.72400.75700.7570786,700
30 Jun 20220.79000.81000.73000.75200.75201,440,800
29 Jun 20221.01001.01000.80100.81900.81901,392,200
28 Jun 20221.05001.06000.95400.97200.97201,476,600
27 Jun 20221.18001.19201.03001.05001.05002,296,500
24 Jun 20221.19001.31001.14001.25001.25004,847,400
23 Jun 20221.13001.18001.07001.18001.1800670,500
22 Jun 20221.03001.14501.03001.13001.13001,063,600
21 Jun 20221.05001.06001.01001.03001.03001,035,300
17 Jun 20221.06001.12001.01001.05001.0500895,300
16 Jun 20221.14001.15901.03001.06001.0600725,800
15 Jun 20221.12001.17001.09001.12001.1200482,000
14 Jun 20221.20001.22001.09001.11001.1100923,500
13 Jun 20221.23001.30001.19001.22001.2200609,400
10 Jun 20221.41001.41001.24001.25001.2500579,100
09 Jun 20221.65001.65001.38001.39001.3900833,000
08 Jun 20221.59001.68001.52001.63001.6300829,100
07 Jun 20221.50001.69501.47401.60001.60001,250,200
06 Jun 20221.33001.55001.32001.55001.5500831,400
03 Jun 20221.40001.42501.27501.29001.2900732,100
02 Jun 20221.36001.48001.28001.42001.4200604,900
01 Jun 20221.53001.54001.36001.37001.3700674,800
31 May 20221.30001.55001.28001.55001.55001,671,100
27 May 20221.26001.36001.25001.29001.29001,430,000
26 May 20221.08001.54001.07001.28001.28004,156,700
25 May 20221.05001.09001.03001.06001.0600495,600
24 May 20221.15001.16001.03001.04001.0400586,200
23 May 20221.27001.30001.16001.17001.1700543,000
20 May 20221.28001.32001.17501.25001.2500719,400
19 May 20221.38001.47001.28001.28001.2800672,500
18 May 20221.49001.53001.35001.35001.3500450,500
17 May 20221.54001.74001.46001.49001.4900842,000
16 May 20221.23001.59001.23001.54001.54001,228,100
13 May 20221.25001.45001.25001.28001.28001,976,500
12 May 20221.20001.39001.17001.28001.28002,679,000
11 May 20221.74001.80001.67001.70001.7000735,100
10 May 20221.82001.88001.72001.76001.76001,552,400
09 May 20222.30002.33001.77001.80001.80001,513,900
06 May 20222.44002.53002.25502.29002.29001,379,500
05 May 20223.00003.00002.49002.55002.55001,089,900
04 May 20223.37003.39002.94103.06003.0600905,400
03 May 20223.55003.56003.33503.39003.3900956,700
02 May 20223.82004.00003.47003.64003.64001,821,000
29 Apr 20223.92003.99003.78003.78003.7800549,500
28 Apr 20224.25004.30003.77503.99003.9900566,300
27 Apr 20224.03004.95004.03004.34004.34002,561,900
26 Apr 20223.54004.23003.38004.07004.07001,085,700
25 Apr 20223.50003.70003.47003.50003.5000467,600
22 Apr 20223.67003.73003.50003.57003.5700346,400
21 Apr 20224.01004.04903.50503.60003.6000412,500
20 Apr 20223.87004.17003.73003.96003.9600607,200
19 Apr 20223.69003.92003.63003.84003.8400556,100
18 Apr 20223.88003.88003.63503.71003.7100411,400
14 Apr 20224.01004.09003.80503.91003.9100389,300
13 Apr 20224.04004.20003.81003.90003.9000420,300
12 Apr 20224.21004.26003.90003.94003.9400363,500
11 Apr 20224.45004.50004.14004.14004.1400268,700
08 Apr 20224.59004.65004.42004.54004.5400193,500
07 Apr 20224.74004.85004.57004.64004.6400205,600
06 Apr 20224.90004.90004.53004.77004.7700292,600
05 Apr 20225.38005.40804.98005.00005.0000343,600
04 Apr 20225.60005.63005.37005.38005.3800227,900
01 Apr 20225.39005.63005.28005.60005.6000293,900
31 Mar 20225.34005.39005.17805.29005.2900382,800
30 Mar 20225.41005.76005.25005.31005.3100515,700
29 Mar 20225.60005.84005.42505.47005.4700524,800
28 Mar 20225.62005.73005.37105.55005.5500396,800
25 Mar 20225.70005.75005.46005.55005.5500273,200
24 Mar 20225.40005.78005.38005.72005.7200596,300
23 Mar 20225.41005.80005.29205.36005.3600658,400
22 Mar 20225.07005.57005.07005.48005.4800727,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...