U.S. Markets closed

Eargo, Inc. (EAR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
49.45+2.87 (+6.16%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 202046.9450.4145.6249.4549.45358,800
Dec 03, 202047.0148.0044.9446.5846.58231,800
Dec 02, 202051.0651.0646.5347.3647.36253,700
Dec 01, 202050.3754.9749.1251.8051.80390,200
Nov 30, 202049.2753.2944.0150.1150.11654,500
Nov 27, 202046.3649.9946.0049.7549.75131,500
Nov 25, 202041.1145.9840.2445.9545.95295,600
Nov 24, 202035.5942.4335.5941.8541.85436,900
Nov 23, 202035.8536.9635.0036.5536.55328,200
Nov 20, 202034.1436.1133.9035.7635.76567,000
Nov 19, 202035.6639.6635.6236.0036.00614,000
Nov 18, 202033.6235.6833.6235.5935.59295,100
Nov 17, 202034.8035.0033.4133.4933.49252,700
Nov 16, 202034.6535.0933.2334.8334.83268,600
Nov 13, 202035.0035.1334.0034.4034.4098,200
Nov 12, 202034.6136.4934.3035.1235.12301,800
Nov 11, 202034.0934.8533.3334.5234.52269,000
Nov 10, 202034.7934.9933.5933.9033.90335,700
Nov 09, 202035.0035.8733.6934.3034.30306,400
Nov 06, 202034.6135.1933.8634.7534.75257,600
Nov 05, 202035.0035.4633.8835.0035.00235,900
Nov 04, 202034.5135.4933.9035.0035.00264,100
Nov 03, 202033.6034.9133.4734.7834.78168,600
Nov 02, 202034.7035.3033.0033.5033.50349,600
Oct 30, 202034.6035.3833.8734.6534.65114,700
Oct 29, 202036.9237.5033.7835.0735.07406,400
Oct 28, 202035.8238.2535.7836.9636.96230,300
Oct 27, 202036.3637.5835.9836.5836.58176,100
Oct 26, 202037.1138.5735.3636.0136.01263,600
Oct 23, 202036.0538.2535.9938.2538.25296,400
Oct 22, 202034.8035.9934.0035.7035.70241,300
Oct 21, 202033.8035.4133.8034.5534.55369,100
Oct 20, 202035.2836.7032.5833.8533.85612,900
Oct 19, 202034.1038.5033.2535.0735.071,020,300
Oct 16, 202036.0043.8033.6833.6833.686,544,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.