DocGo Inc (DCGO) Historical Stock Data
3.51 ↓0.00 (-0.14%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DCGO is down -0.08% a day on average. There have been 15 days where DocGo Inc closed green and 15 days where DCGO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 3.57 | 3.51 | ↓$0.06 (-1.68%) | 3.46 | 3.66 | 0.96M |
| 2024-04-19 | 3.40 | 3.57 | ↑$0.17 (5.00%) | 3.40 | 3.59 | 824.12K |
| 2024-04-18 | 3.37 | 3.42 | ↑$0.05 (1.48%) | 3.31 | 3.51 | 747.56K |
| 2024-04-17 | 3.30 | 3.36 | ↑$0.06 (1.82%) | 3.24 | 3.39 | 637.31K |
| 2024-04-16 | 3.20 | 3.26 | ↑$0.06 (1.87%) | 3.13 | 3.32 | 610.24K |
| 2024-04-15 | 3.27 | 3.25 | ↓$0.02 (-0.61%) | 3.17 | 3.27 | 1.07M |
| 2024-04-12 | 3.32 | 3.26 | ↓$0.06 (-1.81%) | 3.14 | 3.35 | 1.06M |
| 2024-04-11 | 3.34 | 3.36 | ↑$0.02 (0.45%) | 3.20 | 3.36 | 693.01K |
| 2024-04-10 | 3.47 | 3.35 | ↓$0.12 (-3.46%) | 2.84 | 3.52 | 4.15M |
| 2024-04-09 | 3.78 | 3.85 | ↑$0.07 (1.85%) | 3.53 | 3.88 | 1.81M |
| 2024-04-08 | 3.82 | 3.78 | ↓$0.04 (-1.05%) | 3.69 | 3.90 | 831.54K |
| 2024-04-05 | 3.77 | 3.81 | ↑$0.04 (1.06%) | 3.72 | 3.86 | 339.64K |
| 2024-04-04 | 4.01 | 3.81 | ↓$0.20 (-4.87%) | 3.80 | 4.01 | 478.41K |
| 2024-04-03 | 3.76 | 3.83 | ↑$0.07 (1.86%) | 3.73 | 3.92 | 417.74K |
| 2024-04-02 | 3.95 | 3.81 | ↓$0.14 (-3.54%) | 3.72 | 3.95 | 596.65K |
| 2024-04-01 | 4.04 | 4.04 | ↑$0.00 (0.00%) | 3.91 | 4.07 | 440.46K |
| 2024-03-28 | 4.05 | 4.04 | ↓$0.01 (-0.25%) | 3.98 | 4.16 | 718.16K |
| 2024-03-27 | 3.94 | 4.06 | ↑$0.12 (3.05%) | 3.86 | 4.06 | 498.49K |
| 2024-03-26 | 3.97 | 3.89 | ↓$0.08 (-2.02%) | 3.88 | 4.03 | 359.84K |
| 2024-03-25 | 3.86 | 3.96 | ↑$0.10 (2.59%) | 3.86 | 3.98 | 494.91K |
| 2024-03-22 | 3.90 | 3.86 | ↓$0.04 (-1.03%) | 3.84 | 3.98 | 516.51K |
| 2024-03-21 | 4.05 | 3.95 | ↓$0.10 (-2.47%) | 3.87 | 4.11 | 477.12K |
| 2024-03-20 | 4.00 | 4.02 | ↑$0.02 (0.50%) | 3.87 | 4.11 | 1.17M |
| 2024-03-19 | 3.77 | 4.09 | ↑$0.32 (8.49%) | 3.72 | 4.18 | 2.15M |
| 2024-03-18 | 3.66 | 3.68 | ↑$0.02 (0.55%) | 3.59 | 3.80 | 1.02M |
| 2024-03-15 | 3.57 | 3.66 | ↑$0.09 (2.52%) | 3.57 | 3.74 | 1.81M |
| 2024-03-14 | 3.71 | 3.56 | ↓$0.15 (-4.04%) | 3.55 | 3.87 | 1.33M |
| 2024-03-13 | 3.63 | 3.50 | ↓$0.13 (-3.58%) | 3.47 | 3.83 | 0.98M |
| 2024-03-12 | 3.76 | 3.63 | ↓$0.13 (-3.46%) | 3.58 | 3.81 | 2.19M |
| 2024-03-11 | 3.85 | 3.79 | ↓$0.06 (-1.56%) | 3.76 | 3.89 | 795.27K |
Create an account or log in to view more rows.
$DCGO is the dump over
$DCGO we like the stock
$DCGO not good
$DCGO Very bullish action
$DCGO what happened
$DCGO who here can't stand the CEO?
$DCGO I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$DCGO Now I'm worried....
$DCGO This stock is the golden ticket.
$DCGO good place to average up