UK markets closed

DocGo Inc. (DCGO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
7.08-0.05 (-0.70%)
As of 02:20PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20227.287.186.767.087.08480,221
24 Jun 20227.577.607.067.137.139,509,800
23 Jun 20227.657.667.297.497.49858,200
22 Jun 20227.617.827.267.657.651,311,200
21 Jun 20227.958.317.727.787.781,308,800
17 Jun 20227.497.877.307.807.801,729,900
16 Jun 20227.297.637.067.467.461,597,500
15 Jun 20227.047.667.047.487.481,341,100
14 Jun 20226.616.986.396.966.96652,000
13 Jun 20226.596.846.536.566.56525,200
10 Jun 20226.786.996.676.826.82526,800
09 Jun 20227.407.496.926.956.95771,100
08 Jun 20227.467.767.267.477.47759,600
07 Jun 20228.158.256.807.537.531,737,700
06 Jun 20228.288.578.148.278.271,137,700
03 Jun 20227.968.197.838.098.09932,800
02 Jun 20227.458.117.248.088.08924,300
01 Jun 20227.607.737.347.487.48681,300
31 May 20227.517.617.157.557.552,504,800
27 May 20227.277.727.277.507.50434,900
26 May 20226.967.326.967.237.23440,200
25 May 20226.667.056.646.956.95462,500
24 May 20226.476.926.346.716.711,061,300
23 May 20226.226.606.136.406.40590,000
20 May 20226.226.386.016.176.17602,300
19 May 20225.616.185.616.146.14753,200
18 May 20225.796.115.615.645.64476,200
17 May 20225.725.925.475.915.91655,600
16 May 20225.876.035.575.605.60820,300
13 May 20225.806.335.755.935.931,898,600
12 May 20225.135.804.965.595.591,214,200
11 May 20226.246.295.185.235.231,883,200
10 May 20226.606.666.086.356.351,560,300
09 May 20226.316.416.106.376.371,494,500
06 May 20226.676.686.216.406.401,141,000
05 May 20226.826.846.466.656.65788,700
04 May 20226.756.986.346.936.93779,600
03 May 20227.207.206.406.756.751,009,200
02 May 20226.927.186.827.107.10608,900
29 Apr 20227.027.196.947.027.02425,400
28 Apr 20227.257.336.767.127.12445,700
27 Apr 20227.157.226.957.037.03488,200
26 Apr 20227.277.366.867.067.06425,600
25 Apr 20227.227.537.027.337.33371,500
22 Apr 20227.617.677.147.277.27379,600
21 Apr 20228.178.267.627.697.69499,200
20 Apr 20228.048.337.968.068.06547,700
19 Apr 20228.108.327.957.987.98492,500
18 Apr 20228.328.407.817.937.93640,500
14 Apr 20228.578.678.388.398.39315,100
13 Apr 20228.498.578.398.558.55399,000
12 Apr 20228.638.838.438.518.51535,300
11 Apr 20228.989.058.438.468.46559,700
08 Apr 20228.668.918.628.888.88406,200
07 Apr 20228.608.918.438.758.75404,500
06 Apr 20229.109.178.368.638.63725,800
05 Apr 20229.319.388.909.299.29476,000
04 Apr 20228.819.348.739.319.31606,700
01 Apr 20229.249.328.698.698.69924,400
31 Mar 20229.239.338.839.259.25757,800
30 Mar 20229.189.588.769.239.231,589,200
29 Mar 20228.658.988.398.958.952,372,000
28 Mar 20228.388.628.218.528.52632,400
25 Mar 20228.798.908.218.298.29456,900
24 Mar 20228.358.678.358.508.50300,200
23 Mar 20228.608.978.448.518.51326,500
22 Mar 20229.019.238.718.758.75404,500
21 Mar 20229.039.198.879.009.00342,800
18 Mar 20228.409.228.409.179.171,368,000
17 Mar 20228.138.638.068.638.63428,100
16 Mar 20227.498.227.308.158.15844,200
15 Mar 20226.657.486.567.467.46937,500
14 Mar 20226.676.756.106.166.16325,300
11 Mar 20226.726.966.346.596.59206,900
10 Mar 20226.646.886.486.676.67278,800
09 Mar 20226.807.216.686.726.72591,000
08 Mar 20226.416.876.356.646.64634,400
07 Mar 20226.416.706.256.416.41493,800
04 Mar 20226.717.096.286.296.29577,000
03 Mar 20227.057.246.766.846.84207,100
02 Mar 20226.987.326.937.137.13286,000
01 Mar 20227.097.346.876.926.92217,200
28 Feb 20226.927.186.927.157.15331,700
25 Feb 20226.697.076.567.037.03317,600
24 Feb 20225.906.685.876.656.65627,200
23 Feb 20226.606.686.206.256.25295,700
22 Feb 20227.007.016.426.556.55373,600
18 Feb 20227.117.537.047.067.06152,900
17 Feb 20227.607.647.137.157.15200,500
16 Feb 20227.667.797.507.707.70141,100
15 Feb 20227.517.737.337.707.70282,300
14 Feb 20227.397.497.187.287.28284,000
11 Feb 20227.487.617.337.437.43313,500
10 Feb 20227.307.877.257.507.50410,200
09 Feb 20227.317.637.287.417.41476,800
08 Feb 20227.067.407.037.227.22328,800
07 Feb 20227.197.226.887.137.13486,200
04 Feb 20227.087.406.657.197.19465,100
03 Feb 20226.997.126.716.966.96665,100
02 Feb 20227.587.707.037.167.16817,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...