Eargo Inc. Common Stockのデータ

Eargo Inc. Common Stockの基本情報

名前 Eargo Inc. Common Stock
ティッカー EAR
国 United States
上場年 2020.0
セクター Health Care

Eargo Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 74.9 68.94 72.34 70.8 198500.0 70.8
2021-02-12 72.24 66.94 68.52 71.83 222800.0 71.83
2021-02-11 76.75 68.36 75.56 68.65 241200.0 68.65
2021-02-10 76.17 73.01 73.5 75.37 339000.0 75.37
2021-02-09 76.75 68.0 71.3 72.94 485700.0 72.94
2021-02-08 71.32 62.26 64.47 70.31 222100.0 70.31
2021-02-05 65.65 61.22 65.32 64.38 123400.0 64.38
2021-02-04 67.55 62.75 62.75 64.57 169400.0 64.57
2021-02-03 64.37 59.7 60.8 63.02 173500.0 63.02
2021-02-02 62.32 56.26 56.26 60.09 275500.0 60.09
2021-02-01 56.72 51.89 53.22 56.15 278600.0 56.15
2021-01-29 54.77 50.53 54.43 52.58 267400.0 52.58
2021-01-28 56.86 53.0 56.86 54.58 251400.0 54.58
2021-01-27 57.96 51.24 55.02 57.01 314500.0 57.01
2021-01-26 62.9 54.39 62.45 56.99 526800.0 56.99
2021-01-25 63.7 56.57 63.05 62.4 310000.0 62.4
2021-01-22 63.67 55.94 56.28 63.0 510700.0 63.0
2021-01-21 58.94 54.51 56.09 56.67 260100.0 56.67
2021-01-20 60.04 53.9 55.08 55.8 262600.0 55.8
2021-01-19 57.56 50.8 50.8 54.91 485000.0 54.91
2021-01-15 56.84 52.85 56.31 54.78 192200.0 54.78
2021-01-14 61.29 54.73 60.42 56.32 323500.0 56.32
2021-01-13 62.99 53.5 53.78 59.78 601500.0 59.78
2021-01-12 55.76 50.53 54.03 53.92 500900.0 53.92
2021-01-11 51.95 48.37 49.8 51.3 190200.0 51.3
2021-01-08 50.5 45.82 47.67 49.89 266800.0 49.89
2021-01-07 49.18 44.02 46.1 47.33 242100.0 47.33
2021-01-06 46.46 43.57 45.4 45.65 272900.0 45.65
2021-01-05 47.41 42.0 42.56 46.35 369800.0 46.35
2021-01-04 46.42 41.54 45.19 42.5 405400.0 42.5
2020-12-31 49.11 44.01 48.08 44.82 196300.0 44.82
2020-12-30 50.81 46.9 50.17 47.91 249600.0 47.91
2020-12-29 51.9 48.38 51.13 50.0 116900.0 50.0
2020-12-28 55.0 50.52 54.31 51.32 190600.0 51.32
2020-12-24 62.35 53.16 55.18 53.75 291900.0 53.75
2020-12-23 58.09 54.56 57.47 55.3 291000.0 55.3
2020-12-22 58.52 47.0 47.49 57.94 728100.0 57.94
2020-12-21 49.36 46.36 47.0 47.5 387900.0 47.5
2020-12-18 51.47 47.02 50.0 47.54 2054200.0 47.54
2020-12-17 53.5 49.92 51.15 50.68 653600.0 50.68
2020-12-16 52.97 47.79 48.35 50.7 544500.0 50.7
2020-12-15 49.8 45.59 47.85 48.35 422900.0 48.35
2020-12-14 59.8 47.0 57.47 47.47 639500.0 47.47
2020-12-11 58.48 47.59 47.92 56.98 660900.0 56.98
2020-12-10 49.88 46.01 46.5 47.99 136200.0 47.99
2020-12-09 49.9 46.76 48.49 46.89 256000.0 46.89
2020-12-08 49.99 47.43 47.74 48.65 240600.0 48.65
2020-12-07 50.81 47.73 48.75 47.96 273800.0 47.96
2020-12-04 50.41 45.62 46.94 49.45 358800.0 49.45
2020-12-03 48.0 44.94 47.01 46.58 231800.0 46.58
2020-12-02 51.06 46.53 51.06 47.36 253700.0 47.36
2020-12-01 54.97 49.12 50.37 51.8 390200.0 51.8
2020-11-30 53.29 44.01 49.27 50.11 654500.0 50.11
2020-11-27 49.99 46.0 46.36 49.75 131500.0 49.75
2020-11-25 45.98 40.24 41.11 45.95 295600.0 45.95
2020-11-24 42.43 35.59 35.59 41.85 436900.0 41.85
2020-11-23 36.96 35.0 35.85 36.55 328200.0 36.55
2020-11-20 36.11 33.9 34.14 35.76 567000.0 35.76
2020-11-19 39.66 35.62 35.66 36.0 614000.0 36.0
2020-11-18 35.68 33.62 33.62 35.59 295100.0 35.59
2020-11-17 35.0 33.41 34.8 33.49 252700.0 33.49
2020-11-16 35.09 33.23 34.65 34.83 268600.0 34.83
2020-11-13 35.13 34.0 35.0 34.4 98200.0 34.4
2020-11-12 36.49 34.3 34.61 35.12 301800.0 35.12
2020-11-11 34.85 33.33 34.09 34.52 269000.0 34.52
2020-11-10 34.99 33.59 34.79 33.9 335700.0 33.9
2020-11-09 35.87 33.69 35.0 34.3 306400.0 34.3
2020-11-06 35.19 33.86 34.61 34.75 257600.0 34.75
2020-11-05 35.46 33.88 35.0 35.0 235900.0 35.0
2020-11-04 35.49 33.9 34.51 35.0 264100.0 35.0
2020-11-03 34.91 33.47 33.6 34.78 168600.0 34.78
2020-11-02 35.3 33.0 34.7 33.5 349600.0 33.5
2020-10-30 35.38 33.87 34.6 34.65 114700.0 34.65
2020-10-29 37.5 33.78 36.92 35.07 406400.0 35.07
2020-10-28 38.25 35.78 35.82 36.96 230300.0 36.96
2020-10-27 37.58 35.98 36.36 36.58 176100.0 36.58
2020-10-26 38.57 35.36 37.11 36.01 263600.0 36.01
2020-10-23 38.25 35.99 36.05 38.25 296400.0 38.25
2020-10-22 35.99 34.0 34.8 35.7 241300.0 35.7
2020-10-21 35.41 33.8 33.8 34.55 369100.0 34.55
2020-10-20 36.7 32.58 35.28 33.85 612900.0 33.85
2020-10-19 38.5 33.25 34.1 35.07 1020300.0 35.07
2020-10-16 43.8 33.68 36.0 33.68 6544200.0 33.68