Australia markets closed

Eargo, Inc. (EAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.21-0.30 (-5.44%)
At close: 04:00PM EST
5.04 -0.17 (-3.26%)
Pre-market: 06:55AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20225.325.495.065.215.211,454,700
14 Jan 20225.355.575.355.515.51935,700
13 Jan 20225.605.755.395.465.461,290,500
12 Jan 20225.996.195.615.635.631,888,500
11 Jan 20225.776.075.615.885.882,354,000
10 Jan 20226.136.175.615.795.793,588,100
07 Jan 20227.007.356.336.376.3714,234,900
06 Jan 20228.448.556.547.287.28137,663,200
05 Jan 20224.895.084.544.564.56687,000
04 Jan 20225.235.234.814.884.881,068,600
03 Jan 20225.305.304.875.205.20593,100
31 Dec 20215.025.265.015.105.10526,000
30 Dec 20214.685.224.685.055.05847,600
29 Dec 20214.854.894.654.704.70728,400
28 Dec 20215.095.174.844.854.851,197,700
27 Dec 20215.255.295.085.115.11646,100
23 Dec 20215.055.324.865.275.271,042,900
22 Dec 20214.905.114.765.005.00589,300
21 Dec 20214.604.944.604.834.831,052,600
20 Dec 20214.934.934.544.604.60807,500
17 Dec 20215.025.214.764.994.991,912,300
16 Dec 20215.075.254.754.794.791,128,000
15 Dec 20214.895.104.685.055.05928,000
14 Dec 20214.895.064.714.974.971,107,700
13 Dec 20215.065.194.845.005.00895,200
10 Dec 20215.345.485.015.125.12904,700
09 Dec 20215.635.725.135.395.392,298,700
08 Dec 20215.615.815.225.635.632,317,800
07 Dec 20215.195.705.165.475.471,991,000
06 Dec 20214.665.124.494.984.982,532,600
03 Dec 20215.015.034.564.704.701,418,000
02 Dec 20214.855.234.775.035.031,585,800
01 Dec 20215.305.474.764.814.812,071,400
30 Nov 20215.395.485.125.185.181,336,300
29 Nov 20215.675.765.165.385.381,076,100
26 Nov 20215.765.835.435.675.67368,400
24 Nov 20215.595.915.395.875.87864,600
23 Nov 20215.865.865.295.565.561,608,300
22 Nov 20216.246.265.765.885.881,011,800
19 Nov 20216.216.446.066.276.27676,600
18 Nov 20216.846.936.176.266.261,252,700
17 Nov 20217.127.166.706.796.791,374,300
16 Nov 20216.957.356.747.187.181,680,300
15 Nov 20217.207.236.896.896.891,138,900
12 Nov 20217.347.347.037.137.131,595,500
11 Nov 20217.727.727.197.207.202,000,200
10 Nov 20218.138.337.157.667.662,248,000
09 Nov 20218.618.618.128.288.28719,300
08 Nov 20218.508.648.288.458.451,087,400
05 Nov 20218.698.868.328.468.46865,400
04 Nov 20218.929.178.538.728.72848,100
03 Nov 20218.659.018.548.988.981,045,300
02 Nov 20218.928.958.298.598.591,152,700
01 Nov 20218.819.258.668.878.872,092,000
29 Oct 20218.639.368.608.808.802,181,900
28 Oct 20218.159.158.078.728.722,227,000
27 Oct 20218.258.498.058.088.08967,600
26 Oct 20218.548.898.078.278.271,473,000
25 Oct 20217.918.857.828.628.623,032,300
22 Oct 20219.509.597.717.787.787,188,400
21 Oct 20217.5010.637.4710.2110.2112,308,900
20 Oct 20217.227.807.177.577.571,835,800
19 Oct 20217.217.457.097.197.191,213,600
18 Oct 20217.157.266.757.107.101,892,800
15 Oct 20217.327.637.137.207.201,866,200
14 Oct 20217.307.757.037.297.292,435,800
13 Oct 20216.567.486.557.297.293,952,400
12 Oct 20216.566.666.446.516.51953,000
11 Oct 20216.646.776.506.526.521,201,500
08 Oct 20216.616.836.486.556.551,183,700
07 Oct 20216.716.846.586.686.681,376,100
06 Oct 20216.326.756.316.656.651,480,800
05 Oct 20216.326.576.256.536.531,610,300
04 Oct 20216.536.626.206.376.373,062,300
01 Oct 20216.786.876.446.586.582,080,500
30 Sept 20216.606.936.576.736.733,106,900
29 Sept 20216.836.936.366.596.594,872,800
28 Sept 20217.097.156.806.846.843,407,600
27 Sept 20216.927.296.757.197.195,859,700
24 Sept 20217.077.596.677.047.0417,392,000
23 Sept 20218.378.686.336.866.8652,044,900
22 Sept 202121.8622.2821.4421.6721.671,527,900
21 Sept 202121.2122.1421.0022.0622.06329,100
20 Sept 202121.4821.6620.6421.0521.05474,200
17 Sept 202121.5322.7221.5321.9721.971,032,900
16 Sept 202121.3522.1420.7721.7721.77561,700
15 Sept 202120.6521.4920.4421.2521.25731,500
14 Sept 202120.3220.7019.9620.6520.65593,700
13 Sept 202120.4320.9419.2520.3120.31340,500
10 Sept 202120.8521.2520.2220.2720.27330,500
09 Sept 202121.9023.1420.8220.9420.94737,700
08 Sept 202122.2822.3021.3622.0122.01642,500
07 Sept 202120.1422.5319.7522.4222.421,064,600
03 Sept 202120.1020.3119.3820.0620.061,862,400
02 Sept 202120.2920.9319.8619.9019.90572,100
01 Sept 202120.3020.6119.6820.2620.26950,700
31 Aug 202120.4620.6219.8420.0120.01825,500
30 Aug 202122.2222.3020.4120.4720.47324,900
27 Aug 202121.4622.3421.1621.9921.99242,600
26 Aug 202121.6622.0920.7521.4521.45296,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...