New Zealand markets close in 2 hours 21 minutes

Eargo, Inc. (EAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.61000.0000 (0.00%)
At close: 03:57PM EST
2.5700 -0.04 (-1.53%)
After hours: 07:18PM EST
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20232.60002.61002.60002.61002.61008,330
04 Dec 20232.59002.61202.58002.61002.610055,500
01 Dec 20232.59002.60002.57002.60002.600025,300
30 Nov 20232.61002.61002.59002.60002.600013,400
29 Nov 20232.59002.62002.57102.59002.590026,700
28 Nov 20232.59002.61002.58002.60002.600023,900
27 Nov 20232.56002.60002.56002.59002.590020,500
24 Nov 20232.54002.59002.54002.57002.570046,800
22 Nov 20232.55002.57002.53002.55402.5540296,600
21 Nov 20232.58002.60002.55002.55002.550025,300
20 Nov 20232.60002.60002.57802.59502.595019,600
17 Nov 20232.56002.57002.55002.57002.570018,800
16 Nov 20232.55002.56002.55002.55002.550016,000
15 Nov 20232.55002.58002.55002.56002.560024,100
14 Nov 20232.59002.59002.56002.56002.560043,400
13 Nov 20232.57002.60002.55002.57002.570024,200
10 Nov 20232.55002.56002.53002.55002.5500215,800
09 Nov 20232.56002.58002.53502.57002.570023,900
08 Nov 20232.58002.60002.56002.57002.570027,200
07 Nov 20232.60002.62002.57002.58002.580018,800
06 Nov 20232.64002.65002.56502.61002.610031,000
03 Nov 20232.56002.62002.56002.59002.590038,500
02 Nov 20232.58002.60002.55002.58002.580045,800
01 Nov 20232.59002.60002.55002.55002.5500119,100
31 Oct 20232.58002.70002.55002.60002.6000306,500
30 Oct 20232.53002.75002.50002.59002.59003,398,400
27 Oct 20231.63001.70001.46501.68001.6800556,700
26 Oct 20231.71801.74001.60001.60001.6000617,400
25 Oct 20231.94001.94001.68301.69001.690021,100
24 Oct 20231.84001.85001.79001.80001.80008,300
23 Oct 20231.87001.87001.79201.81001.810018,900
20 Oct 20231.86001.94001.86001.89001.890010,800
19 Oct 20231.88001.97401.84001.90001.900023,600
18 Oct 20231.89001.93001.89001.92001.92008,400
17 Oct 20231.96001.99001.91001.91001.91008,400
16 Oct 20232.00002.00001.86001.88001.880031,200
13 Oct 20231.99001.99001.80001.94001.940028,800
12 Oct 20231.95002.01001.86001.91501.915040,000
11 Oct 20231.90002.04001.90001.98001.980023,100
10 Oct 20232.03002.03001.89001.93001.930016,400
09 Oct 20231.99302.18001.85001.97001.970019,900
06 Oct 20231.98002.00001.94001.96001.960016,900
05 Oct 20232.12002.12001.95001.98001.980033,200
04 Oct 20232.13002.26902.12002.12002.120010,200
03 Oct 20232.22002.22002.13002.13002.13009,100
02 Oct 20232.28002.28002.14902.16002.160010,300
29 Sept 20232.19002.25002.15002.17102.171016,300
28 Sept 20232.17002.26002.13202.18002.180027,100
27 Sept 20232.19002.23002.12702.14002.140014,900
26 Sept 20232.17002.19002.11002.15002.150019,200
25 Sept 20232.31002.42002.13002.15002.150026,000
22 Sept 20232.26002.38002.21902.23002.230015,100
21 Sept 20232.32002.32602.20002.20002.200020,200
20 Sept 20232.39002.45002.30002.45002.450018,000
19 Sept 20232.34002.38502.20002.35002.350030,800
18 Sept 20232.37002.40002.31002.37002.370018,600
15 Sept 20232.44002.79002.42002.42002.420047,500
14 Sept 20232.56002.56002.46002.48002.48009,500
13 Sept 20232.50002.62702.47002.55002.550013,300
12 Sept 20232.60002.64002.48002.55002.550031,200
11 Sept 20232.63002.69002.54002.57002.570026,700
08 Sept 20232.67002.76002.62002.64002.64006,100
07 Sept 20232.81002.81002.55002.61002.610013,200
06 Sept 20232.92002.93202.76002.83002.830014,800
05 Sept 20232.92002.98402.76002.90502.90509,400
01 Sept 20232.89003.17002.89002.97002.970024,000
31 Aug 20232.84002.90002.76002.77002.77009,600
30 Aug 20232.87002.90502.77002.78002.780011,500
29 Aug 20232.66302.84502.66302.79002.790020,700
28 Aug 20232.74002.88002.68002.70502.70507,200
25 Aug 20232.78002.84002.51002.72002.720023,200
24 Aug 20232.78003.02002.62002.72002.720012,700
23 Aug 20232.79003.14002.79002.87002.870062,100
22 Aug 20232.91003.00002.81002.85502.855018,800
21 Aug 20233.05003.09002.80002.93002.930037,000
18 Aug 20233.12003.16003.00003.03003.030029,800
17 Aug 20233.26003.38003.02003.18503.185025,400
16 Aug 20233.34003.49003.25003.26003.260017,200
15 Aug 20233.33003.47903.30003.30503.305015,100
14 Aug 20233.36503.40003.29503.40003.400017,600
11 Aug 20233.58003.58003.32003.34003.340031,600
10 Aug 20233.59003.59003.41903.48003.480020,500
09 Aug 20233.76003.80003.52003.59003.590024,400
08 Aug 20233.78003.90303.50003.74003.740060,000
07 Aug 20233.88003.91303.69703.71003.710020,400
04 Aug 20234.01004.01003.80003.81003.810014,200
03 Aug 20234.09004.18003.84003.88003.880018,200
02 Aug 20234.23004.56004.02204.14004.140012,600
01 Aug 20234.00004.28104.00004.21004.210029,000
31 Jul 20234.00004.06003.93004.00004.000021,600
28 Jul 20233.98403.99003.88003.92503.925013,100
27 Jul 20234.07004.07003.89003.89003.890010,100
26 Jul 20234.00004.00003.89303.98003.980011,900
25 Jul 20234.01304.06003.88503.98003.980024,100
24 Jul 20234.10004.19704.00004.00004.00007,200
21 Jul 20234.17004.17004.02004.05004.050012,200
20 Jul 20234.20004.41104.02004.17004.170079,900
19 Jul 20234.46004.47004.33004.35004.350013,500
18 Jul 20234.44004.55104.31004.42004.420021,900
17 Jul 20234.43004.56004.43004.49004.49007,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...