Australia markets closed

Eargo, Inc. (EAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.1000+0.0500 (+4.76%)
At close: 04:00PM EDT
1.0800 -0.02 (-1.82%)
Pre-market: 05:38AM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20221.05001.14001.05001.10001.10001,132,800
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 20221.25001.33001.19001.23001.23001,205,600
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 20221.65001.65001.54001.56001.5600876,500
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 20221.82001.85001.71001.76001.76001,184,000
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 July 20220.68500.71000.67500.71000.7100422,600
28 July 20220.70000.71900.67000.70500.7050404,900
27 July 20220.73000.74600.70000.72100.7210448,900
26 July 20220.75000.75000.70100.72800.7280508,100
25 July 20220.79500.80000.72100.75700.7570781,500
22 July 20220.83200.85700.78100.80000.8000383,600
21 July 20220.83400.86000.80200.84000.8400379,600
20 July 20220.80900.84000.80000.83900.8390320,800
19 July 20220.83000.85000.78500.82800.8280421,000
18 July 20220.80000.83700.78400.81000.8100278,900
15 July 20220.77600.82500.77000.78500.7850285,200
14 July 20220.78000.80900.75000.80000.8000458,000
13 July 20220.78200.81800.78000.79200.7920430,100
12 July 20220.84400.85000.80200.83000.8300433,800
11 July 20220.89800.89800.81000.81000.8100925,500
08 July 20220.80600.92400.80600.89600.89601,273,700
07 July 20220.83000.84700.80500.82100.82101,220,600
06 July 20220.89700.90000.79000.85100.85104,684,200
05 July 20220.78000.84300.78000.84300.84301,376,100
01 July 20220.75700.78000.72400.75700.7570794,100
30 June 20220.79000.81000.73000.75200.75201,440,800
29 June 20221.01001.01000.80100.81900.81901,392,200
28 June 20221.05001.06000.95400.97200.97201,476,600
27 June 20221.18001.19201.03001.05001.05002,296,500
24 June 20221.19001.31001.14001.25001.25004,851,800
23 June 20221.13001.18001.07001.18001.1800670,500
22 June 20221.03001.14501.03001.13001.13001,063,600
21 June 20221.05001.06001.01001.03001.03001,035,300
17 June 20221.06001.12001.01001.05001.0500895,300
16 June 20221.14001.15901.03001.06001.0600725,800
15 June 20221.12001.17001.09001.12001.1200482,000
14 June 20221.20001.22001.09001.11001.1100923,500
13 June 20221.23001.30001.19001.22001.2200609,400
10 June 20221.41001.41001.24001.25001.2500579,100
09 June 20221.65001.65001.38001.39001.3900833,000
08 June 20221.59001.68001.52001.63001.6300829,100
07 June 20221.50001.69501.47401.60001.60001,250,200
06 June 20221.33001.55001.32001.55001.5500831,400
03 June 20221.40001.42501.27501.29001.2900732,100
02 June 20221.36001.48001.28001.42001.4200604,900
01 June 20221.53001.54001.36001.37001.3700674,800
31 May 20221.30001.55001.28001.55001.55001,671,100
27 May 20221.26001.36001.25001.29001.29001,430,000
26 May 20221.08001.54001.07001.28001.28004,156,700
25 May 20221.05001.09001.03001.06001.0600495,600
24 May 20221.15001.16001.03001.04001.0400586,200
23 May 20221.27001.30001.16001.17001.1700543,000
20 May 20221.28001.32001.17501.25001.2500719,400
19 May 20221.38001.47001.28001.28001.2800672,500
18 May 20221.49001.53001.35001.35001.3500450,500
17 May 20221.54001.74001.46001.49001.4900842,000
16 May 20221.23001.59001.23001.54001.54001,228,100
13 May 20221.25001.45001.25001.28001.28001,976,500
12 May 20221.20001.39001.17001.28001.28002,679,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...