Eargo, Inc. (EAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:02AM EDT. Market open.
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2023 | 2.1900 | 2.2300 | 2.1268 | 2.1700 | 2.1700 | 3,166 |
| 26 Sept 2023 | 2.1700 | 2.1900 | 2.1100 | 2.1500 | 2.1500 | 19,200 |
| 25 Sept 2023 | 2.3100 | 2.4200 | 2.1300 | 2.1500 | 2.1500 | 26,000 |
| 22 Sept 2023 | 2.2600 | 2.3800 | 2.2190 | 2.2300 | 2.2300 | 15,100 |
| 21 Sept 2023 | 2.3200 | 2.3260 | 2.2000 | 2.2000 | 2.2000 | 20,200 |
| 20 Sept 2023 | 2.3900 | 2.4500 | 2.3000 | 2.4500 | 2.4500 | 18,000 |
| 19 Sept 2023 | 2.3400 | 2.3850 | 2.2000 | 2.3500 | 2.3500 | 30,800 |
| 18 Sept 2023 | 2.3700 | 2.4000 | 2.3100 | 2.3700 | 2.3700 | 18,600 |
| 15 Sept 2023 | 2.4400 | 2.7900 | 2.4200 | 2.4200 | 2.4200 | 47,500 |
| 14 Sept 2023 | 2.5600 | 2.5600 | 2.4600 | 2.4800 | 2.4800 | 9,500 |
| 13 Sept 2023 | 2.5000 | 2.6270 | 2.4700 | 2.5500 | 2.5500 | 13,300 |
| 12 Sept 2023 | 2.6000 | 2.6400 | 2.4800 | 2.5500 | 2.5500 | 31,200 |
| 11 Sept 2023 | 2.6300 | 2.6900 | 2.5400 | 2.5700 | 2.5700 | 26,700 |
| 08 Sept 2023 | 2.6700 | 2.7600 | 2.6200 | 2.6400 | 2.6400 | 6,100 |
| 07 Sept 2023 | 2.8100 | 2.8100 | 2.5500 | 2.6100 | 2.6100 | 13,200 |
| 06 Sept 2023 | 2.9200 | 2.9320 | 2.7600 | 2.8300 | 2.8300 | 14,800 |
| 05 Sept 2023 | 2.9200 | 2.9840 | 2.7600 | 2.9050 | 2.9050 | 9,400 |
| 01 Sept 2023 | 2.8900 | 3.1700 | 2.8900 | 2.9700 | 2.9700 | 24,000 |
| 31 Aug 2023 | 2.8400 | 2.9000 | 2.7600 | 2.7700 | 2.7700 | 9,600 |
| 30 Aug 2023 | 2.8700 | 2.9050 | 2.7700 | 2.7800 | 2.7800 | 11,500 |
| 29 Aug 2023 | 2.6630 | 2.8450 | 2.6630 | 2.7900 | 2.7900 | 20,700 |
| 28 Aug 2023 | 2.7400 | 2.8800 | 2.6800 | 2.7050 | 2.7050 | 7,200 |
| 25 Aug 2023 | 2.7800 | 2.8400 | 2.5100 | 2.7200 | 2.7200 | 23,200 |
| 24 Aug 2023 | 2.7800 | 3.0200 | 2.6200 | 2.7200 | 2.7200 | 12,700 |
| 23 Aug 2023 | 2.7900 | 3.1400 | 2.7900 | 2.8700 | 2.8700 | 62,100 |
| 22 Aug 2023 | 2.9100 | 3.0000 | 2.8100 | 2.8550 | 2.8550 | 18,800 |
| 21 Aug 2023 | 3.0500 | 3.0900 | 2.8000 | 2.9300 | 2.9300 | 37,000 |
| 18 Aug 2023 | 3.1200 | 3.1600 | 3.0000 | 3.0300 | 3.0300 | 29,800 |
| 17 Aug 2023 | 3.2600 | 3.3800 | 3.0200 | 3.1850 | 3.1850 | 25,400 |
| 16 Aug 2023 | 3.3400 | 3.4900 | 3.2500 | 3.2600 | 3.2600 | 17,200 |
| 15 Aug 2023 | 3.3300 | 3.4790 | 3.3000 | 3.3050 | 3.3050 | 15,100 |
| 14 Aug 2023 | 3.3650 | 3.4000 | 3.2950 | 3.4000 | 3.4000 | 17,600 |
| 11 Aug 2023 | 3.5800 | 3.5800 | 3.3200 | 3.3400 | 3.3400 | 31,600 |
| 10 Aug 2023 | 3.5900 | 3.5900 | 3.4190 | 3.4800 | 3.4800 | 20,500 |
| 09 Aug 2023 | 3.7600 | 3.8000 | 3.5200 | 3.5900 | 3.5900 | 24,400 |
| 08 Aug 2023 | 3.7800 | 3.9030 | 3.5000 | 3.7400 | 3.7400 | 60,000 |
| 07 Aug 2023 | 3.8800 | 3.9130 | 3.6970 | 3.7100 | 3.7100 | 20,400 |
| 04 Aug 2023 | 4.0100 | 4.0100 | 3.8000 | 3.8100 | 3.8100 | 14,200 |
| 03 Aug 2023 | 4.0900 | 4.1800 | 3.8400 | 3.8800 | 3.8800 | 18,200 |
| 02 Aug 2023 | 4.2300 | 4.5600 | 4.0220 | 4.1400 | 4.1400 | 12,600 |
| 01 Aug 2023 | 4.0000 | 4.2810 | 4.0000 | 4.2100 | 4.2100 | 29,000 |
| 31 Jul 2023 | 4.0000 | 4.0600 | 3.9300 | 4.0000 | 4.0000 | 21,600 |
| 28 Jul 2023 | 3.9840 | 3.9900 | 3.8800 | 3.9250 | 3.9250 | 13,100 |
| 27 Jul 2023 | 4.0700 | 4.0700 | 3.8900 | 3.8900 | 3.8900 | 10,100 |
| 26 Jul 2023 | 4.0000 | 4.0000 | 3.8930 | 3.9800 | 3.9800 | 11,900 |
| 25 Jul 2023 | 4.0130 | 4.0600 | 3.8850 | 3.9800 | 3.9800 | 24,100 |
| 24 Jul 2023 | 4.1000 | 4.1970 | 4.0000 | 4.0000 | 4.0000 | 7,200 |
| 21 Jul 2023 | 4.1700 | 4.1700 | 4.0200 | 4.0500 | 4.0500 | 12,200 |
| 20 Jul 2023 | 4.2000 | 4.4110 | 4.0200 | 4.1700 | 4.1700 | 79,900 |
| 19 Jul 2023 | 4.4600 | 4.4700 | 4.3300 | 4.3500 | 4.3500 | 13,500 |
| 18 Jul 2023 | 4.4400 | 4.5510 | 4.3100 | 4.4200 | 4.4200 | 21,900 |
| 17 Jul 2023 | 4.4300 | 4.5600 | 4.4300 | 4.4900 | 4.4900 | 7,200 |
| 14 Jul 2023 | 4.5800 | 4.6300 | 4.4200 | 4.4400 | 4.4400 | 20,200 |
| 13 Jul 2023 | 4.4700 | 4.5900 | 4.4700 | 4.5800 | 4.5800 | 8,900 |
| 12 Jul 2023 | 4.5600 | 4.5600 | 4.4000 | 4.5000 | 4.5000 | 12,300 |
| 11 Jul 2023 | 4.5600 | 4.5900 | 4.4100 | 4.4500 | 4.4500 | 68,700 |
| 10 Jul 2023 | 4.4800 | 4.7100 | 4.4100 | 4.5700 | 4.5700 | 15,100 |
| 07 Jul 2023 | 4.5700 | 4.5900 | 4.4100 | 4.4100 | 4.4100 | 49,500 |
| 06 Jul 2023 | 4.9000 | 4.9000 | 4.5100 | 4.5200 | 4.5200 | 28,400 |
| 05 Jul 2023 | 4.9500 | 4.9800 | 4.8000 | 4.9000 | 4.9000 | 18,100 |
| 03 Jul 2023 | 4.8900 | 4.9440 | 4.7700 | 4.8200 | 4.8200 | 5,700 |
| 30 Jun 2023 | 4.7800 | 4.9800 | 4.7800 | 4.9300 | 4.9300 | 12,700 |
| 29 Jun 2023 | 4.7800 | 4.8780 | 4.7100 | 4.7600 | 4.7600 | 6,400 |
| 28 Jun 2023 | 4.7500 | 4.8500 | 4.7000 | 4.8500 | 4.8500 | 12,900 |
| 27 Jun 2023 | 4.8500 | 4.9600 | 4.8500 | 4.9600 | 4.9600 | 5,800 |
| 26 Jun 2023 | 4.7000 | 4.9550 | 4.7000 | 4.8100 | 4.8100 | 22,200 |
| 23 Jun 2023 | 4.8700 | 4.8700 | 4.6300 | 4.7000 | 4.7000 | 61,700 |
| 22 Jun 2023 | 4.9500 | 4.9500 | 4.7100 | 4.8700 | 4.8700 | 24,200 |
| 21 Jun 2023 | 4.8100 | 4.9340 | 4.6900 | 4.8000 | 4.8000 | 16,900 |
| 20 Jun 2023 | 5.0300 | 5.1800 | 4.8100 | 4.8100 | 4.8100 | 20,400 |
| 16 Jun 2023 | 5.3900 | 5.5000 | 5.0100 | 5.0100 | 5.0100 | 43,000 |
| 15 Jun 2023 | 5.2000 | 5.3100 | 5.0540 | 5.2900 | 5.2900 | 11,700 |
| 14 Jun 2023 | 5.3730 | 5.3730 | 5.0300 | 5.1000 | 5.1000 | 8,100 |
| 13 Jun 2023 | 5.2000 | 5.4800 | 5.2000 | 5.2500 | 5.2500 | 18,100 |
| 12 Jun 2023 | 5.0500 | 5.3700 | 5.0000 | 5.3400 | 5.3400 | 26,200 |
| 09 Jun 2023 | 5.0900 | 5.2500 | 4.9900 | 5.0100 | 5.0100 | 11,800 |
| 08 Jun 2023 | 5.2100 | 5.2900 | 5.0250 | 5.0500 | 5.0500 | 5,200 |
| 07 Jun 2023 | 5.2500 | 5.3000 | 5.0430 | 5.2700 | 5.2700 | 9,200 |
| 06 Jun 2023 | 5.1700 | 5.5600 | 5.0000 | 5.3100 | 5.3100 | 13,700 |
| 05 Jun 2023 | 4.9400 | 5.5000 | 4.9400 | 5.1100 | 5.1100 | 64,700 |
| 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 |
| *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.
