Eargo Inc. (EAR)
NASDAQ: EAR
· Real-Time Price · USD
2.57
-0.11 (-4.10%)
At close: Feb 15, 2024, 10:00 PM
EAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2024 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 0.00% | 0 |
| Feb 22, 2024 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 0.00% | 0 |
| Feb 21, 2024 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 0.00% | 0 |
| Feb 20, 2024 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 0.00% | 0 |
| Feb 16, 2024 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 0.00% | 0 |
| Feb 15, 2024 | 2.62 | 2.64 | 2.56 | 2.57 | 2.57 | -4.10% | 201,301 |
| Feb 14, 2024 | 2.70 | 2.70 | 2.61 | 2.68 | 2.68 | 1.52% | 7,657 |
| Feb 13, 2024 | 2.66 | 2.69 | 2.62 | 2.64 | 2.64 | -0.75% | 6,527 |
| Feb 12, 2024 | 2.64 | 2.84 | 2.63 | 2.66 | 2.66 | 1.14% | 5,375 |
| Feb 9, 2024 | 2.62 | 2.63 | 2.60 | 2.63 | 2.63 | 0.00% | 7,186 |
| Feb 8, 2024 | 2.62 | 2.63 | 2.61 | 2.63 | 2.63 | 0.00% | 7,423 |
| Feb 7, 2024 | 2.61 | 2.63 | 2.61 | 2.63 | 2.63 | 0.38% | 6,399 |
| Feb 6, 2024 | 2.61 | 2.64 | 2.61 | 2.62 | 2.62 | 0.38% | 5,963 |
| Feb 5, 2024 | 2.63 | 2.64 | 2.61 | 2.61 | 2.61 | -1.14% | 23,985 |
| Feb 2, 2024 | 2.62 | 2.65 | 2.62 | 2.64 | 2.64 | -0.38% | 10,100 |
| Feb 1, 2024 | 2.64 | 2.66 | 2.61 | 2.65 | 2.65 | 1.15% | 10,187 |
| Jan 31, 2024 | 2.73 | 2.79 | 2.58 | 2.62 | 2.62 | -6.09% | 19,500 |
| Jan 30, 2024 | 2.73 | 2.87 | 2.73 | 2.79 | 2.79 | 1.45% | 35,747 |
| Jan 29, 2024 | 2.76 | 2.80 | 2.69 | 2.75 | 2.75 | 0.00% | 10,208 |
| Jan 26, 2024 | 2.71 | 2.83 | 2.68 | 2.75 | 2.75 | 0.73% | 29,133 |