Eargo, Inc. (EAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:02AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jul 2022 | 0.8300 | 0.8324 | 0.8050 | 0.8120 | 0.8120 | 438,712 |
| 06 Jul 2022 | 0.8970 | 0.9000 | 0.7900 | 0.8510 | 0.8510 | 4,670,700 |
| 05 Jul 2022 | 0.7800 | 0.8430 | 0.7800 | 0.8430 | 0.8430 | 1,376,100 |
| 01 Jul 2022 | 0.7570 | 0.7800 | 0.7240 | 0.7570 | 0.7570 | 786,700 |
| 30 Jun 2022 | 0.7900 | 0.8100 | 0.7300 | 0.7520 | 0.7520 | 1,440,800 |
| 29 Jun 2022 | 1.0100 | 1.0100 | 0.8010 | 0.8190 | 0.8190 | 1,392,200 |
| 28 Jun 2022 | 1.0500 | 1.0600 | 0.9540 | 0.9720 | 0.9720 | 1,476,600 |
| 27 Jun 2022 | 1.1800 | 1.1920 | 1.0300 | 1.0500 | 1.0500 | 2,296,500 |
| 24 Jun 2022 | 1.1900 | 1.3100 | 1.1400 | 1.2500 | 1.2500 | 4,847,400 |
| 23 Jun 2022 | 1.1300 | 1.1800 | 1.0700 | 1.1800 | 1.1800 | 670,500 |
| 22 Jun 2022 | 1.0300 | 1.1450 | 1.0300 | 1.1300 | 1.1300 | 1,063,600 |
| 21 Jun 2022 | 1.0500 | 1.0600 | 1.0100 | 1.0300 | 1.0300 | 1,035,300 |
| 17 Jun 2022 | 1.0600 | 1.1200 | 1.0100 | 1.0500 | 1.0500 | 895,300 |
| 16 Jun 2022 | 1.1400 | 1.1590 | 1.0300 | 1.0600 | 1.0600 | 725,800 |
| 15 Jun 2022 | 1.1200 | 1.1700 | 1.0900 | 1.1200 | 1.1200 | 482,000 |
| 14 Jun 2022 | 1.2000 | 1.2200 | 1.0900 | 1.1100 | 1.1100 | 923,500 |
| 13 Jun 2022 | 1.2300 | 1.3000 | 1.1900 | 1.2200 | 1.2200 | 609,400 |
| 10 Jun 2022 | 1.4100 | 1.4100 | 1.2400 | 1.2500 | 1.2500 | 579,100 |
| 09 Jun 2022 | 1.6500 | 1.6500 | 1.3800 | 1.3900 | 1.3900 | 833,000 |
| 08 Jun 2022 | 1.5900 | 1.6800 | 1.5200 | 1.6300 | 1.6300 | 829,100 |
| 07 Jun 2022 | 1.5000 | 1.6950 | 1.4740 | 1.6000 | 1.6000 | 1,250,200 |
| 06 Jun 2022 | 1.3300 | 1.5500 | 1.3200 | 1.5500 | 1.5500 | 831,400 |
| 03 Jun 2022 | 1.4000 | 1.4250 | 1.2750 | 1.2900 | 1.2900 | 732,100 |
| 02 Jun 2022 | 1.3600 | 1.4800 | 1.2800 | 1.4200 | 1.4200 | 604,900 |
| 01 Jun 2022 | 1.5300 | 1.5400 | 1.3600 | 1.3700 | 1.3700 | 674,800 |
| 31 May 2022 | 1.3000 | 1.5500 | 1.2800 | 1.5500 | 1.5500 | 1,671,100 |
| 27 May 2022 | 1.2600 | 1.3600 | 1.2500 | 1.2900 | 1.2900 | 1,430,000 |
| 26 May 2022 | 1.0800 | 1.5400 | 1.0700 | 1.2800 | 1.2800 | 4,156,700 |
| 25 May 2022 | 1.0500 | 1.0900 | 1.0300 | 1.0600 | 1.0600 | 495,600 |
| 24 May 2022 | 1.1500 | 1.1600 | 1.0300 | 1.0400 | 1.0400 | 586,200 |
| 23 May 2022 | 1.2700 | 1.3000 | 1.1600 | 1.1700 | 1.1700 | 543,000 |
| 20 May 2022 | 1.2800 | 1.3200 | 1.1750 | 1.2500 | 1.2500 | 719,400 |
| 19 May 2022 | 1.3800 | 1.4700 | 1.2800 | 1.2800 | 1.2800 | 672,500 |
| 18 May 2022 | 1.4900 | 1.5300 | 1.3500 | 1.3500 | 1.3500 | 450,500 |
| 17 May 2022 | 1.5400 | 1.7400 | 1.4600 | 1.4900 | 1.4900 | 842,000 |
| 16 May 2022 | 1.2300 | 1.5900 | 1.2300 | 1.5400 | 1.5400 | 1,228,100 |
| 13 May 2022 | 1.2500 | 1.4500 | 1.2500 | 1.2800 | 1.2800 | 1,976,500 |
| 12 May 2022 | 1.2000 | 1.3900 | 1.1700 | 1.2800 | 1.2800 | 2,679,000 |
| 11 May 2022 | 1.7400 | 1.8000 | 1.6700 | 1.7000 | 1.7000 | 735,100 |
| 10 May 2022 | 1.8200 | 1.8800 | 1.7200 | 1.7600 | 1.7600 | 1,552,400 |
| 09 May 2022 | 2.3000 | 2.3300 | 1.7700 | 1.8000 | 1.8000 | 1,513,900 |
| 06 May 2022 | 2.4400 | 2.5300 | 2.2550 | 2.2900 | 2.2900 | 1,379,500 |
| 05 May 2022 | 3.0000 | 3.0000 | 2.4900 | 2.5500 | 2.5500 | 1,089,900 |
| 04 May 2022 | 3.3700 | 3.3900 | 2.9410 | 3.0600 | 3.0600 | 905,400 |
| 03 May 2022 | 3.5500 | 3.5600 | 3.3350 | 3.3900 | 3.3900 | 956,700 |
| 02 May 2022 | 3.8200 | 4.0000 | 3.4700 | 3.6400 | 3.6400 | 1,821,000 |
| 29 Apr 2022 | 3.9200 | 3.9900 | 3.7800 | 3.7800 | 3.7800 | 549,500 |
| 28 Apr 2022 | 4.2500 | 4.3000 | 3.7750 | 3.9900 | 3.9900 | 566,300 |
| 27 Apr 2022 | 4.0300 | 4.9500 | 4.0300 | 4.3400 | 4.3400 | 2,561,900 |
| 26 Apr 2022 | 3.5400 | 4.2300 | 3.3800 | 4.0700 | 4.0700 | 1,085,700 |
| 25 Apr 2022 | 3.5000 | 3.7000 | 3.4700 | 3.5000 | 3.5000 | 467,600 |
| 22 Apr 2022 | 3.6700 | 3.7300 | 3.5000 | 3.5700 | 3.5700 | 346,400 |
| 21 Apr 2022 | 4.0100 | 4.0490 | 3.5050 | 3.6000 | 3.6000 | 412,500 |
| 20 Apr 2022 | 3.8700 | 4.1700 | 3.7300 | 3.9600 | 3.9600 | 607,200 |
| 19 Apr 2022 | 3.6900 | 3.9200 | 3.6300 | 3.8400 | 3.8400 | 556,100 |
| 18 Apr 2022 | 3.8800 | 3.8800 | 3.6350 | 3.7100 | 3.7100 | 411,400 |
| 14 Apr 2022 | 4.0100 | 4.0900 | 3.8050 | 3.9100 | 3.9100 | 389,300 |
| 13 Apr 2022 | 4.0400 | 4.2000 | 3.8100 | 3.9000 | 3.9000 | 420,300 |
| 12 Apr 2022 | 4.2100 | 4.2600 | 3.9000 | 3.9400 | 3.9400 | 363,500 |
| 11 Apr 2022 | 4.4500 | 4.5000 | 4.1400 | 4.1400 | 4.1400 | 268,700 |
| 08 Apr 2022 | 4.5900 | 4.6500 | 4.4200 | 4.5400 | 4.5400 | 193,500 |
| 07 Apr 2022 | 4.7400 | 4.8500 | 4.5700 | 4.6400 | 4.6400 | 205,600 |
| 06 Apr 2022 | 4.9000 | 4.9000 | 4.5300 | 4.7700 | 4.7700 | 292,600 |
| 05 Apr 2022 | 5.3800 | 5.4080 | 4.9800 | 5.0000 | 5.0000 | 343,600 |
| 04 Apr 2022 | 5.6000 | 5.6300 | 5.3700 | 5.3800 | 5.3800 | 227,900 |
| 01 Apr 2022 | 5.3900 | 5.6300 | 5.2800 | 5.6000 | 5.6000 | 293,900 |
| 31 Mar 2022 | 5.3400 | 5.3900 | 5.1780 | 5.2900 | 5.2900 | 382,800 |
| 30 Mar 2022 | 5.4100 | 5.7600 | 5.2500 | 5.3100 | 5.3100 | 515,700 |
| 29 Mar 2022 | 5.6000 | 5.8400 | 5.4250 | 5.4700 | 5.4700 | 524,800 |
| 28 Mar 2022 | 5.6200 | 5.7300 | 5.3710 | 5.5500 | 5.5500 | 396,800 |
| 25 Mar 2022 | 5.7000 | 5.7500 | 5.4600 | 5.5500 | 5.5500 | 273,200 |
| 24 Mar 2022 | 5.4000 | 5.7800 | 5.3800 | 5.7200 | 5.7200 | 596,300 |
| 23 Mar 2022 | 5.4100 | 5.8000 | 5.2920 | 5.3600 | 5.3600 | 658,400 |
| 22 Mar 2022 | 5.0700 | 5.5700 | 5.0700 | 5.4800 | 5.4800 | 727,700 |
| 21 Mar 2022 | 5.2100 | 5.2200 | 4.9100 | 5.0700 | 5.0700 | 1,025,300 |
| 18 Mar 2022 | 4.5600 | 5.3300 | 4.5500 | 5.2700 | 5.2700 | 1,409,100 |
| 17 Mar 2022 | 3.8900 | 4.6300 | 3.7600 | 4.5900 | 4.5900 | 745,300 |
| 16 Mar 2022 | 3.6500 | 4.0100 | 3.6100 | 3.9900 | 3.9900 | 728,800 |
| 15 Mar 2022 | 3.3500 | 3.6000 | 3.3220 | 3.5800 | 3.5800 | 531,800 |
| 14 Mar 2022 | 3.5200 | 3.5700 | 3.2800 | 3.3000 | 3.3000 | 838,400 |
| 11 Mar 2022 | 3.9900 | 3.9900 | 3.5400 | 3.5400 | 3.5400 | 465,000 |
| 10 Mar 2022 | 3.9100 | 4.0200 | 3.7900 | 3.9500 | 3.9500 | 414,200 |
| 09 Mar 2022 | 3.7900 | 4.0280 | 3.6800 | 4.0100 | 4.0100 | 532,200 |
| 08 Mar 2022 | 3.7900 | 3.8300 | 3.4950 | 3.6700 | 3.6700 | 948,800 |
| 07 Mar 2022 | 3.8300 | 3.9300 | 3.6900 | 3.8200 | 3.8200 | 832,500 |
| 04 Mar 2022 | 3.9700 | 4.0300 | 3.8100 | 3.8700 | 3.8700 | 795,900 |
| 03 Mar 2022 | 4.8500 | 4.8800 | 3.9850 | 4.0150 | 4.0150 | 2,170,000 |
| 02 Mar 2022 | 4.8400 | 4.9500 | 4.7500 | 4.7700 | 4.7700 | 518,100 |
| 01 Mar 2022 | 4.7600 | 4.9850 | 4.7500 | 4.8100 | 4.8100 | 401,200 |
| 28 Feb 2022 | 4.8200 | 5.0450 | 4.7800 | 4.8100 | 4.8100 | 524,100 |
| 25 Feb 2022 | 4.8200 | 4.9900 | 4.7400 | 4.9000 | 4.9000 | 400,800 |
| 24 Feb 2022 | 4.3700 | 4.8800 | 4.3400 | 4.8300 | 4.8300 | 786,200 |
| 23 Feb 2022 | 4.8300 | 4.8610 | 4.7200 | 4.7400 | 4.7400 | 473,800 |
| 22 Feb 2022 | 4.7300 | 4.9350 | 4.7010 | 4.7900 | 4.7900 | 531,900 |
| 18 Feb 2022 | 4.9600 | 4.9900 | 4.8000 | 4.8100 | 4.8100 | 484,500 |
| 17 Feb 2022 | 5.2500 | 5.3200 | 4.8300 | 4.9700 | 4.9700 | 465,900 |
| 16 Feb 2022 | 5.2700 | 5.4100 | 5.2100 | 5.3900 | 5.3900 | 383,100 |
| 15 Feb 2022 | 5.1800 | 5.4100 | 5.1400 | 5.3700 | 5.3700 | 515,700 |
| 14 Feb 2022 | 4.9720 | 5.1500 | 4.9400 | 5.1200 | 5.1200 | 466,200 |
| 11 Feb 2022 | 5.3500 | 5.5240 | 4.9900 | 5.0200 | 5.0200 | 548,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
