DocGo Inc. (DCGO)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.5000 | 3.6200 | 3.4570 | 3.6100 | 3.6100 | 467,800 |
| 25 Apr 2024 | 3.4800 | 3.5050 | 3.3250 | 3.4900 | 3.4900 | 688,700 |
| 24 Apr 2024 | 3.5000 | 3.5800 | 3.4700 | 3.5200 | 3.5200 | 465,300 |
| 23 Apr 2024 | 3.4900 | 3.6300 | 3.4200 | 3.5000 | 3.5000 | 570,300 |
| 22 Apr 2024 | 3.5700 | 3.6600 | 3.4600 | 3.5100 | 3.5100 | 959,600 |
| 19 Apr 2024 | 3.4000 | 3.5890 | 3.4000 | 3.5700 | 3.5700 | 823,900 |
| 18 Apr 2024 | 3.3700 | 3.5100 | 3.3100 | 3.4200 | 3.4200 | 747,600 |
| 17 Apr 2024 | 3.3000 | 3.3890 | 3.2400 | 3.3600 | 3.3600 | 637,200 |
| 16 Apr 2024 | 3.2000 | 3.3150 | 3.1300 | 3.2600 | 3.2600 | 610,200 |
| 15 Apr 2024 | 3.2700 | 3.2700 | 3.1700 | 3.2500 | 3.2500 | 1,070,500 |
| 12 Apr 2024 | 3.3200 | 3.3500 | 3.1400 | 3.2600 | 3.2600 | 1,058,500 |
| 11 Apr 2024 | 3.3400 | 3.3600 | 3.1950 | 3.3550 | 3.3550 | 692,800 |
| 10 Apr 2024 | 3.4700 | 3.5200 | 2.8400 | 3.3500 | 3.3500 | 4,147,700 |
| 09 Apr 2024 | 3.7800 | 3.8800 | 3.5300 | 3.8500 | 3.8500 | 1,817,600 |
| 08 Apr 2024 | 3.8200 | 3.9000 | 3.6900 | 3.7800 | 3.7800 | 831,500 |
| 05 Apr 2024 | 3.7700 | 3.8550 | 3.7150 | 3.8100 | 3.8100 | 339,600 |
| 04 Apr 2024 | 4.0050 | 4.0050 | 3.7950 | 3.8100 | 3.8100 | 478,400 |
| 03 Apr 2024 | 3.7600 | 3.9200 | 3.7300 | 3.8300 | 3.8300 | 417,600 |
| 02 Apr 2024 | 3.9500 | 3.9500 | 3.7150 | 3.8100 | 3.8100 | 596,600 |
| 01 Apr 2024 | 4.0400 | 4.0700 | 3.9100 | 4.0400 | 4.0400 | 440,500 |
| 28 Mar 2024 | 4.0500 | 4.1630 | 3.9800 | 4.0400 | 4.0400 | 718,100 |
| 27 Mar 2024 | 3.9400 | 4.0600 | 3.8550 | 4.0600 | 4.0600 | 498,500 |
| 26 Mar 2024 | 3.9700 | 4.0300 | 3.8800 | 3.8900 | 3.8900 | 359,800 |
| 25 Mar 2024 | 3.8600 | 3.9800 | 3.8600 | 3.9600 | 3.9600 | 495,200 |
| 22 Mar 2024 | 3.9000 | 3.9800 | 3.8400 | 3.8600 | 3.8600 | 516,400 |
| 21 Mar 2024 | 4.0500 | 4.1100 | 3.8700 | 3.9500 | 3.9500 | 477,000 |
| 20 Mar 2024 | 4.0000 | 4.1050 | 3.8700 | 4.0200 | 4.0200 | 1,169,900 |
| 19 Mar 2024 | 3.7700 | 4.1800 | 3.7200 | 4.0900 | 4.0900 | 2,147,100 |
| 18 Mar 2024 | 3.6600 | 3.8000 | 3.5900 | 3.6800 | 3.6800 | 1,023,600 |
| 15 Mar 2024 | 3.5700 | 3.7400 | 3.5700 | 3.6600 | 3.6600 | 1,808,800 |
| 14 Mar 2024 | 3.7100 | 3.8700 | 3.5500 | 3.5600 | 3.5600 | 1,328,800 |
| 13 Mar 2024 | 3.6300 | 3.8300 | 3.4700 | 3.5000 | 3.5000 | 979,500 |
| 12 Mar 2024 | 3.7600 | 3.8100 | 3.5800 | 3.6300 | 3.6300 | 2,188,400 |
| 11 Mar 2024 | 3.8500 | 3.8880 | 3.7600 | 3.7900 | 3.7900 | 795,300 |
| 08 Mar 2024 | 3.7900 | 3.9100 | 3.7050 | 3.8500 | 3.8500 | 995,800 |
| 07 Mar 2024 | 3.9500 | 3.9800 | 3.7700 | 3.7900 | 3.7900 | 562,000 |
| 06 Mar 2024 | 3.9500 | 3.9910 | 3.7700 | 3.9500 | 3.9500 | 1,151,000 |
| 05 Mar 2024 | 3.9800 | 3.9800 | 3.8200 | 3.9000 | 3.9000 | 879,500 |
| 04 Mar 2024 | 4.2400 | 4.2400 | 3.8400 | 3.9200 | 3.9200 | 2,098,400 |
| 01 Mar 2024 | 4.1200 | 4.2300 | 3.9400 | 4.1300 | 4.1300 | 1,454,300 |
| 29 Feb 2024 | 4.3200 | 4.8600 | 4.0200 | 4.0700 | 4.0700 | 3,037,200 |
| 28 Feb 2024 | 3.9400 | 4.0150 | 3.8500 | 3.9400 | 3.9400 | 2,325,400 |
| 27 Feb 2024 | 3.4300 | 3.9900 | 3.3900 | 3.9100 | 3.9100 | 1,508,400 |
| 26 Feb 2024 | 3.3300 | 3.4900 | 3.3200 | 3.3700 | 3.3700 | 1,372,100 |
| 23 Feb 2024 | 3.3000 | 3.3500 | 3.2300 | 3.3100 | 3.3100 | 1,059,000 |
| 22 Feb 2024 | 3.5000 | 3.5500 | 3.3820 | 3.4100 | 3.4100 | 946,600 |
| 21 Feb 2024 | 3.5700 | 3.5700 | 3.4300 | 3.5000 | 3.5000 | 515,200 |
| 20 Feb 2024 | 3.6700 | 3.6700 | 3.4900 | 3.5900 | 3.5900 | 794,900 |
| 16 Feb 2024 | 3.8200 | 3.8550 | 3.6900 | 3.6900 | 3.6900 | 900,000 |
| 15 Feb 2024 | 3.8200 | 3.8500 | 3.6900 | 3.8300 | 3.8300 | 655,000 |
| 14 Feb 2024 | 3.6500 | 3.7400 | 3.6150 | 3.7300 | 3.7300 | 587,100 |
| 13 Feb 2024 | 3.6400 | 3.7100 | 3.4700 | 3.6400 | 3.6400 | 788,900 |
| 12 Feb 2024 | 3.5600 | 3.8900 | 3.5060 | 3.7900 | 3.7900 | 1,116,000 |
| 09 Feb 2024 | 3.4400 | 3.5500 | 3.4000 | 3.5300 | 3.5300 | 577,000 |
| 08 Feb 2024 | 3.3900 | 3.4700 | 3.3100 | 3.4400 | 3.4400 | 590,700 |
| 07 Feb 2024 | 3.4300 | 3.5000 | 3.2700 | 3.4100 | 3.4100 | 1,017,400 |
| 06 Feb 2024 | 3.2800 | 3.5000 | 3.2300 | 3.4300 | 3.4300 | 633,200 |
| 05 Feb 2024 | 3.4600 | 3.5280 | 3.2700 | 3.2800 | 3.2800 | 730,700 |
| 02 Feb 2024 | 3.5600 | 3.6000 | 3.4400 | 3.4400 | 3.4400 | 802,100 |
| 01 Feb 2024 | 3.7000 | 3.7380 | 3.4600 | 3.6000 | 3.6000 | 1,413,000 |
| 31 Jan 2024 | 3.6900 | 4.1000 | 3.6500 | 3.7000 | 3.7000 | 2,649,600 |
| 30 Jan 2024 | 3.6300 | 3.6500 | 3.4000 | 3.4100 | 3.4100 | 1,386,800 |
| 29 Jan 2024 | 3.5500 | 3.6400 | 3.4600 | 3.6400 | 3.6400 | 542,900 |
| 26 Jan 2024 | 3.5700 | 3.6490 | 3.5200 | 3.5400 | 3.5400 | 686,800 |
| 25 Jan 2024 | 3.6000 | 3.6500 | 3.5050 | 3.5400 | 3.5400 | 889,000 |
| 24 Jan 2024 | 3.6300 | 3.8200 | 3.5900 | 3.5900 | 3.5900 | 1,209,700 |
| 23 Jan 2024 | 3.4200 | 3.7200 | 3.4200 | 3.6800 | 3.6800 | 1,638,900 |
| 22 Jan 2024 | 3.2000 | 3.4500 | 3.2000 | 3.4400 | 3.4400 | 2,242,600 |
| 19 Jan 2024 | 3.3100 | 3.3200 | 3.0650 | 3.1500 | 3.1500 | 1,808,000 |
| 18 Jan 2024 | 3.2100 | 3.4100 | 3.1900 | 3.3300 | 3.3300 | 1,855,400 |
| 17 Jan 2024 | 3.2900 | 3.3200 | 3.1010 | 3.2500 | 3.2500 | 1,771,200 |
| 16 Jan 2024 | 3.2000 | 3.3600 | 3.0700 | 3.3500 | 3.3500 | 2,428,400 |
| 12 Jan 2024 | 3.4500 | 3.6600 | 3.1900 | 3.2100 | 3.2100 | 2,893,000 |
| 11 Jan 2024 | 3.2100 | 3.5400 | 2.9710 | 3.4300 | 3.4300 | 9,411,000 |
| 10 Jan 2024 | 3.5600 | 3.6770 | 2.7800 | 2.9900 | 2.9900 | 22,009,600 |
| 09 Jan 2024 | 5.0000 | 5.0050 | 4.7600 | 4.7900 | 4.7900 | 872,400 |
| 08 Jan 2024 | 5.0000 | 5.1900 | 4.9000 | 5.0500 | 5.0500 | 958,400 |
| 05 Jan 2024 | 4.8300 | 5.1500 | 4.7700 | 4.9300 | 4.9300 | 830,300 |
| 04 Jan 2024 | 5.0100 | 5.1300 | 4.8500 | 4.8800 | 4.8800 | 1,222,500 |
| 03 Jan 2024 | 5.1600 | 5.1600 | 4.8900 | 4.8900 | 4.8900 | 1,273,100 |
| 02 Jan 2024 | 5.6100 | 5.6100 | 5.1000 | 5.1700 | 5.1700 | 1,200,900 |
| 29 Dec 2023 | 5.6300 | 5.6700 | 5.5300 | 5.5900 | 5.5900 | 1,076,900 |
| 28 Dec 2023 | 5.5300 | 5.6950 | 5.4500 | 5.6100 | 5.6100 | 918,000 |
| 27 Dec 2023 | 5.5000 | 5.5500 | 5.4200 | 5.5300 | 5.5300 | 643,100 |
| 26 Dec 2023 | 5.4100 | 5.5600 | 5.3900 | 5.4900 | 5.4900 | 598,500 |
| 22 Dec 2023 | 5.4900 | 5.5300 | 5.3400 | 5.3900 | 5.3900 | 944,500 |
| 21 Dec 2023 | 5.3900 | 5.5100 | 5.2730 | 5.4900 | 5.4900 | 816,000 |
| 20 Dec 2023 | 5.3000 | 5.4700 | 5.2000 | 5.3200 | 5.3200 | 963,400 |
| 19 Dec 2023 | 4.9000 | 5.3050 | 4.9000 | 5.2500 | 5.2500 | 1,287,600 |
| 18 Dec 2023 | 4.9900 | 5.0900 | 4.8000 | 4.8300 | 4.8300 | 979,900 |
| 15 Dec 2023 | 5.4800 | 5.4950 | 4.9000 | 4.9900 | 4.9900 | 1,484,200 |
| 14 Dec 2023 | 5.5000 | 5.5900 | 5.3750 | 5.4900 | 5.4900 | 1,405,300 |
| 13 Dec 2023 | 5.2100 | 5.3900 | 5.1100 | 5.3900 | 5.3900 | 565,400 |
| 12 Dec 2023 | 5.2800 | 5.2800 | 5.1150 | 5.1600 | 5.1600 | 536,900 |
| 11 Dec 2023 | 5.2800 | 5.3050 | 5.1750 | 5.2900 | 5.2900 | 645,500 |
| 08 Dec 2023 | 5.3700 | 5.3800 | 5.2050 | 5.2400 | 5.2400 | 882,600 |
| 07 Dec 2023 | 5.4700 | 5.5100 | 5.3300 | 5.3700 | 5.3700 | 966,300 |
| 06 Dec 2023 | 5.6400 | 5.7380 | 5.4700 | 5.4800 | 5.4800 | 1,045,000 |
| 05 Dec 2023 | 6.1300 | 6.1900 | 5.5050 | 5.5600 | 5.5600 | 1,060,200 |
| 04 Dec 2023 | 5.9800 | 6.2050 | 5.9430 | 6.1700 | 6.1700 | 504,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.