New Zealand markets open in 3 hours 54 minutes

Eargo, Inc. (EAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.6400+0.0048 (+0.76%)
As of 12:05PM EST. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20220.65000.68000.62290.64000.64001,125,705
30 Nov 20220.57200.71000.57200.63500.63503,454,800
29 Nov 20220.53000.54000.49500.53500.53501,434,200
28 Nov 20220.54000.57000.52100.55000.5500565,100
25 Nov 20220.48000.58000.48000.55800.55801,353,100
23 Nov 20220.49000.52000.49000.50000.5000507,700
22 Nov 20220.48100.51000.48100.49000.4900692,200
21 Nov 20220.50000.53000.49700.49900.4990770,700
18 Nov 20220.53300.53300.51000.52200.5220277,900
17 Nov 20220.54500.54500.50400.52100.5210522,300
16 Nov 20220.54700.56500.52600.53000.5300356,400
15 Nov 20220.57000.58000.53000.54000.5400707,600
14 Nov 20220.58000.59000.54000.55900.5590593,600
11 Nov 20220.56000.59000.54000.57800.5780626,200
10 Nov 20220.52500.57300.49100.57300.57301,187,500
09 Nov 20220.53000.54200.49900.49900.49901,604,700
08 Nov 20220.56000.56200.53700.53700.5370461,000
07 Nov 20220.57000.57000.54700.56500.5650538,300
04 Nov 20220.57200.60500.54000.56100.5610770,000
03 Nov 20220.58300.59000.56600.57200.5720492,600
02 Nov 20220.64000.64000.56000.58300.5830978,300
01 Nov 20220.66000.66500.62000.62500.6250612,400
31 Oct 20220.66000.66500.64000.65900.6590368,500
28 Oct 20220.64000.66000.64000.64500.6450421,300
27 Oct 20220.65000.67000.64000.64400.6440777,400
26 Oct 20220.66200.67800.61600.65000.65001,191,400
25 Oct 20220.67800.68700.66000.67500.6750649,200
24 Oct 20220.72000.72000.62800.63500.6350875,200
21 Oct 20220.66000.70000.65100.70000.70001,019,000
20 Oct 20220.72000.76000.70000.71500.71501,096,300
19 Oct 20220.88000.88000.68000.77000.77003,238,400
18 Oct 20220.69900.90000.69000.89000.89004,185,100
17 Oct 20220.69700.74400.67500.68200.68201,417,600
14 Oct 20220.74400.75900.65100.68600.68603,965,800
13 Oct 20220.70000.73200.64000.71000.7100960,900
12 Oct 20220.71600.74000.69000.70000.7000884,400
11 Oct 20220.70000.72800.67000.69700.6970996,800
10 Oct 20220.74000.75000.68500.70900.70901,112,600
07 Oct 20220.95000.97000.70300.72100.72102,755,300
06 Oct 20221.01001.26000.95700.97500.97508,023,300
05 Oct 20221.06001.07500.99001.04001.0400745,400
04 Oct 20221.05001.14001.05001.10001.10001,134,000
03 Oct 20221.07001.09001.00001.05001.0500702,400
30 Sept 20221.11001.15001.05001.05001.0500660,700
29 Sept 20221.11001.14001.05001.11001.1100932,800
28 Sept 20221.15001.21001.14001.14001.1400528,400
27 Sept 20221.30001.36001.16001.19001.19001,615,000
26 Sept 20221.18001.38001.18001.29001.29001,433,500
23 Sept 20221.25001.33001.19001.23001.23001,215,300
22 Sept 20221.46001.48001.32001.33001.3300940,700
21 Sept 20221.44001.52001.41001.46001.4600682,100
20 Sept 20221.48001.51501.41001.44001.44001,207,400
19 Sept 20221.50001.54001.45001.49001.49001,568,100
16 Sept 20221.65001.65001.54001.56001.5600878,900
15 Sept 20221.65001.72601.63001.64001.6400846,400
14 Sept 20221.68001.72501.63001.67001.6700593,000
13 Sept 20221.70001.72001.61501.67001.67001,091,000
12 Sept 20221.80001.80001.71001.74001.7400996,800
09 Sept 20221.84001.92001.75501.76001.76003,096,300
08 Sept 20221.77001.86001.73001.80001.80001,667,400
07 Sept 20221.76001.81001.74001.75001.75001,219,700
06 Sept 20221.78001.85001.71001.76001.76001,207,400
02 Sept 20221.82001.85001.71001.76001.76001,185,300
01 Sept 20221.79001.83001.69001.79001.79001,931,900
31 Aug 20221.77001.89001.77001.82001.82001,324,300
30 Aug 20221.99002.00001.76001.82001.82003,251,700
29 Aug 20221.88002.03001.82001.95001.95004,279,000
26 Aug 20222.04502.14001.85001.89001.89006,418,700
25 Aug 20222.33002.48002.25102.30002.30004,362,500
24 Aug 20222.49002.60002.32002.38002.38004,122,500
23 Aug 20222.28002.88002.28002.48002.480028,585,000
22 Aug 20222.20002.35002.12002.21002.21005,686,800
19 Aug 20222.45002.63002.23002.41002.41008,693,100
18 Aug 20222.77002.84002.23002.64002.640021,501,700
17 Aug 20222.37003.44002.29003.13003.1300177,504,800
16 Aug 20221.22002.17001.15502.02002.020047,600,200
15 Aug 20221.09001.19501.05501.14001.14002,567,600
12 Aug 20220.96901.17500.95101.13001.13006,110,800
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 20221.23001.37001.22001.23001.23004,300,800
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 20220.68500.71000.67500.71000.7100422,600
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 20220.83200.85700.78100.80000.8000383,600
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 20220.77600.82500.77000.78500.7850285,200
14 Jul 20220.78000.80900.75000.80000.8000458,000
13 Jul 20220.78200.81800.78000.79200.7920430,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...