New Zealand markets open in 1 hour 55 minutes

Eargo, Inc. (EAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.1050-0.0350 (-0.85%)
As of 03:02PM EDT. Market open.
Time period:
20 Mar 2022 - 20 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Mar 20234.15004.24624.00004.10504.105051,457
17 Mar 20234.66004.87504.14004.14004.140093,800
16 Mar 20234.54004.86004.48404.73004.730042,900
15 Mar 20234.51004.71004.41004.60004.600087,700
14 Mar 20234.74004.99004.64004.66004.660023,900
13 Mar 20234.77004.99004.61004.78004.780050,500
10 Mar 20235.14005.21004.72004.84004.8400106,800
09 Mar 20235.45005.63005.09105.18005.180079,200
08 Mar 20235.41005.50805.12005.36005.360077,700
07 Mar 20235.90005.90005.35005.43005.430067,800
06 Mar 20235.92006.09005.60005.66005.660074,800
03 Mar 20235.96006.17005.82005.92005.920043,100
02 Mar 20235.90006.00005.63505.86005.860058,200
01 Mar 20236.06006.11005.72006.01006.010066,000
28 Feb 20236.18006.33005.92006.05006.050054,000
27 Feb 20236.40006.51006.24006.25006.250032,800
24 Feb 20237.02007.03006.21006.34006.3400147,100
23 Feb 20237.29007.41006.78007.26007.260049,900
22 Feb 20237.08007.29006.52007.07007.0700137,400
21 Feb 20237.33007.52007.17007.20007.200054,400
17 Feb 20238.07008.07007.25007.59007.5900120,000
16 Feb 20238.40008.48007.90108.07008.070070,400
15 Feb 20238.63009.67008.37008.53008.5300262,300
14 Feb 20239.28009.56008.54008.60008.6000146,800
13 Feb 202310.090010.09009.28009.44009.440065,000
10 Feb 202310.000010.23009.85009.99009.990090,400
09 Feb 202310.880010.880010.000010.050010.050068,200
08 Feb 202312.020012.290010.490010.540010.540096,200
07 Feb 202311.900012.350011.800012.310012.310066,100
06 Feb 202311.970012.410011.825011.970011.970038,700
03 Feb 202311.820012.450011.550011.760011.760049,100
02 Feb 202311.800012.448011.770011.970011.970099,500
01 Feb 202310.830011.730010.800011.580011.5800101,600
31 Jan 202310.190011.200010.100010.950010.9500118,100
30 Jan 202310.670010.780010.450010.560010.560060,700
27 Jan 202310.750010.870010.610010.720010.720064,900
26 Jan 202310.860011.327010.762010.870010.870087,400
25 Jan 202311.420011.420010.760010.760010.7600111,100
24 Jan 202312.100012.400011.280011.290011.2900142,100
23 Jan 202315.180015.640012.070012.070012.0700401,700
20 Jan 202311.650016.800011.634014.560014.56002,025,500
19 Jan 202310.240011.630010.240011.550011.550081,600
18 Jan 202310.580011.100010.062010.670010.6700116,800
18 Jan 20231:20 Stock split
17 Jan 202311.080011.080010.000010.800010.800060,575
13 Jan 202311.200011.400010.720011.100011.100034,740
12 Jan 202311.580011.600011.200011.240011.240039,475
11 Jan 202312.600012.720011.360011.580011.5800101,115
10 Jan 202312.560013.000012.400012.640012.640020,570
09 Jan 202313.000013.300012.200012.560012.560039,555
06 Jan 202312.400012.400011.820012.180012.180010,420
05 Jan 202312.520012.520011.700012.260012.260063,665
04 Jan 202311.600012.920011.360012.040012.040097,160
03 Jan 202311.600011.900011.200011.200011.200024,360
30 Dec 202211.600011.800011.300011.500011.500024,160
29 Dec 202211.600012.180010.820011.960011.960074,405
28 Dec 202212.400012.520011.220011.760011.760079,455
27 Dec 202211.580013.400011.580011.900011.900059,785
23 Dec 202211.100011.200010.700011.180011.180014,740
22 Dec 202211.760011.800010.800011.280011.280021,515
21 Dec 202211.600012.120011.600011.640011.640016,310
20 Dec 202211.880012.280011.800011.800011.800021,975
19 Dec 202212.100012.580012.000012.280012.280014,755
16 Dec 202212.300012.600012.080012.140012.140026,015
15 Dec 202213.400013.960012.400012.600012.600024,270
14 Dec 202212.600013.780012.600013.300013.300046,930
13 Dec 202214.000014.000012.400012.920012.9200124,715
12 Dec 202213.680014.000011.840012.300012.3000142,700
09 Dec 202214.800014.800012.640013.360013.360053,270
08 Dec 202215.300016.000013.820014.140014.1400125,445
07 Dec 202211.600014.800011.600014.600014.6000156,980
06 Dec 202212.600012.600011.440011.460011.460029,170
05 Dec 202212.000012.760011.800012.240012.240040,665
02 Dec 202211.820012.200011.420011.600011.600044,625
01 Dec 202213.000013.600012.000012.020012.020089,570
30 Nov 202211.440014.200011.440012.700012.7000172,825
29 Nov 202210.600010.80009.900010.700010.700071,710
28 Nov 202210.800011.400010.420011.000011.000028,255
25 Nov 20229.600011.60009.600011.160011.160067,655
23 Nov 20229.800010.40009.800010.000010.000025,385
22 Nov 20229.620010.20009.62009.80009.800034,610
21 Nov 202210.000010.60009.94009.98009.980038,535
18 Nov 202210.660010.660010.200010.440010.440013,920
17 Nov 202210.900010.900010.080010.420010.420026,115
16 Nov 202210.940011.300010.520010.600010.600017,820
15 Nov 202211.400011.600010.600010.800010.800035,380
14 Nov 202211.600011.800010.800011.180011.180029,680
11 Nov 202211.200011.800010.800011.560011.560031,340
10 Nov 202210.500011.46009.820011.460011.460059,375
09 Nov 202210.600010.84009.98009.98009.980080,235
08 Nov 202211.200011.240010.740010.740010.740023,050
07 Nov 202211.400011.400010.940011.300011.300026,915
04 Nov 202211.440012.100010.800011.220011.220039,255
03 Nov 202211.660011.800011.320011.440011.440024,630
02 Nov 202212.800012.800011.200011.660011.660048,915
01 Nov 202213.200013.300012.400012.500012.500030,620
31 Oct 202213.200013.300012.800013.180013.180018,425
28 Oct 202212.800013.200012.800012.900012.900021,065
27 Oct 202213.000013.400012.800012.880012.880038,870
26 Oct 202213.240013.560012.320013.000013.000059,570
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...