New Zealand markets open in 5 hours 26 minutes

Eargo, Inc. (EAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.1700+0.0200 (+0.93%)
As of 11:02AM EDT. Market open.
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20232.19002.23002.12682.17002.17003,166
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
14 Jul 20234.58004.63004.42004.44004.440020,200
13 Jul 20234.47004.59004.47004.58004.58008,900
12 Jul 20234.56004.56004.40004.50004.500012,300
11 Jul 20234.56004.59004.41004.45004.450068,700
10 Jul 20234.48004.71004.41004.57004.570015,100
07 Jul 20234.57004.59004.41004.41004.410049,500
06 Jul 20234.90004.90004.51004.52004.520028,400
05 Jul 20234.95004.98004.80004.90004.900018,100
03 Jul 20234.89004.94404.77004.82004.82005,700
30 Jun 20234.78004.98004.78004.93004.930012,700
29 Jun 20234.78004.87804.71004.76004.76006,400
28 Jun 20234.75004.85004.70004.85004.850012,900
27 Jun 20234.85004.96004.85004.96004.96005,800
26 Jun 20234.70004.95504.70004.81004.810022,200
23 Jun 20234.87004.87004.63004.70004.700061,700
22 Jun 20234.95004.95004.71004.87004.870024,200
21 Jun 20234.81004.93404.69004.80004.800016,900
20 Jun 20235.03005.18004.81004.81004.810020,400
16 Jun 20235.39005.50005.01005.01005.010043,000
15 Jun 20235.20005.31005.05405.29005.290011,700
14 Jun 20235.37305.37305.03005.10005.10008,100
13 Jun 20235.20005.48005.20005.25005.250018,100
12 Jun 20235.05005.37005.00005.34005.340026,200
09 Jun 20235.09005.25004.99005.01005.010011,800
08 Jun 20235.21005.29005.02505.05005.05005,200
07 Jun 20235.25005.30005.04305.27005.27009,200
06 Jun 20235.17005.56005.00005.31005.310013,700
05 Jun 20234.94005.50004.94005.11005.110064,700
02 Jun 20234.90304.99004.83004.99004.990027,600
01 Jun 20234.77004.98004.62004.87004.870014,100
31 May 20234.69004.89004.58904.76004.760012,300
30 May 20234.97004.99004.60004.73004.730019,900
26 May 20234.89004.89004.61204.86004.860019,700
25 May 20234.77004.96004.68004.70004.700013,400
24 May 20235.02005.11004.75305.05005.05006,600
23 May 20235.06005.09004.89005.05005.050025,400
22 May 20234.93005.27004.86005.11005.110032,900
19 May 20234.87404.98804.78004.87304.87305,400
18 May 20234.79005.00004.79004.90004.90005,700
17 May 20234.72005.06004.69004.83004.83009,800
16 May 20234.79004.95004.65004.88004.880019,800
15 May 20234.94005.00504.75004.91004.910026,600
12 May 20235.55005.55004.80004.92004.9200101,300
11 May 20235.50005.65005.11005.30005.300043,300
10 May 20235.31005.83005.31005.50005.500030,800
09 May 20235.32005.62005.15505.31005.310062,100
08 May 20235.22005.47005.21005.32005.320022,400
05 May 20235.33005.43705.12005.30005.300013,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...