DocGo Inc (DCGO)

DCGO
🏛️ États-Unis →
1.37
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 5.63 5.67 5.53 5.59 1.1M
2023-12-28 5.53 5.70 5.45 5.61 0.9M
2023-12-27 5.50 5.55 5.42 5.53 0.6M
2023-12-26 5.41 5.56 5.39 5.49 0.6M
2023-12-22 5.49 5.53 5.34 5.39 0.9M
2023-12-21 5.39 5.51 5.27 5.49 0.8M
2023-12-20 5.30 5.47 5.20 5.32 1.0M
2023-12-19 4.90 5.31 4.90 5.25 1.3M
2023-12-18 4.99 5.09 4.80 4.83 1.0M
2023-12-15 5.48 5.50 4.90 4.99 1.5M
2023-12-14 5.50 5.59 5.38 5.49 1.4M
2023-12-13 5.21 5.39 5.11 5.39 0.6M
2023-12-12 5.28 5.28 5.12 5.16 0.5M
2023-12-11 5.28 5.31 5.18 5.29 0.6M
2023-12-08 5.37 5.38 5.21 5.24 0.9M
2023-12-07 5.47 5.51 5.33 5.37 1.0M
2023-12-06 5.64 5.74 5.47 5.48 1.0M
2023-12-05 6.13 6.19 5.51 5.56 1.1M
2023-12-04 5.98 6.21 5.94 6.17 0.5M
2023-12-01 5.65 6.05 5.64 6.01 0.9M
2023-11-30 5.56 5.72 5.34 5.65 1.2M
2023-11-29 5.70 5.90 5.48 5.52 0.7M
2023-11-28 5.67 5.77 5.54 5.72 0.7M
2023-11-27 5.76 5.85 5.65 5.69 0.7M
2023-11-24 5.69 5.84 5.69 5.75 0.3M
2023-11-22 5.70 5.92 5.59 5.75 0.5M
2023-11-21 5.76 5.88 5.54 5.60 0.7M
2023-11-20 5.85 5.87 5.58 5.77 1.3M
2023-11-17 5.94 5.96 5.78 5.80 1.0M
2023-11-16 5.95 6.12 5.77 5.88 0.7M
2023-11-15 6.23 6.31 5.93 5.97 1.0M
2023-11-14 5.91 6.20 5.86 6.19 1.2M
2023-11-13 5.69 5.82 5.48 5.65 0.6M
2023-11-10 5.71 5.81 5.59 5.72 0.7M
2023-11-09 6.02 6.05 5.69 5.70 0.8M
2023-11-08 6.08 6.36 5.68 5.94 1.0M
2023-11-07 6.10 6.90 5.96 6.11 3.2M
2023-11-06 6.04 6.12 5.61 5.80 1.5M
2023-11-03 6.19 6.32 5.96 6.04 1.0M
2023-11-02 6.15 6.28 5.97 6.07 0.7M
2023-11-01 5.98 6.13 5.88 6.09 0.6M
2023-10-31 6.01 6.11 5.92 5.94 0.6M
2023-10-30 6.05 6.06 5.88 6.01 0.5M
2023-10-27 6.12 6.19 6.00 6.01 0.8M
2023-10-26 6.57 6.60 6.00 6.12 0.7M
2023-10-25 6.75 6.86 6.42 6.59 0.7M
2023-10-24 6.53 6.89 6.48 6.75 0.9M
2023-10-23 5.99 6.15 5.93 6.00 0.7M
2023-10-20 5.91 6.08 5.87 6.06 1.0M
2023-10-19 6.05 6.05 5.80 5.88 0.7M
2023-10-18 6.06 6.15 5.98 6.04 0.6M
2023-10-17 6.00 6.18 6.00 6.10 0.7M
2023-10-16 5.89 6.21 5.89 6.00 1.3M
2023-10-13 5.60 5.91 5.54 5.86 0.8M
2023-10-12 5.88 5.90 5.47 5.61 0.9M
2023-10-11 5.86 5.96 5.75 5.86 0.9M
2023-10-10 5.99 6.04 5.72 5.84 0.8M
2023-10-09 5.98 6.13 5.81 5.99 0.9M
2023-10-06 5.74 6.03 5.65 6.00 0.9M
2023-10-05 5.67 5.89 5.50 5.80 1.1M
2023-10-04 5.18 5.80 5.16 5.76 1.0M
2023-10-03 5.31 5.33 5.05 5.13 0.6M
2023-10-02 5.33 5.43 5.19 5.33 0.7M
2023-09-29 5.30 5.41 5.19 5.33 0.8M
2023-09-28 5.06 5.31 5.00 5.27 0.8M
2023-09-27 5.09 5.32 5.01 5.05 0.7M
2023-09-26 4.99 5.09 4.89 5.07 1.1M
2023-09-25 5.07 5.16 4.97 5.00 0.9M
2023-09-22 5.13 5.21 5.00 5.10 0.7M
2023-09-21 5.11 5.23 5.02 5.10 0.8M
2023-09-20 5.26 5.39 5.12 5.12 0.9M
2023-09-19 5.25 5.48 5.23 5.28 1.4M
2023-09-18 5.76 5.76 4.88 5.29 3.6M
2023-09-15 6.32 6.36 5.60 5.70 2.9M
2023-09-14 6.13 6.53 6.07 6.46 1.8M
2023-09-13 6.24 6.34 5.87 6.05 2.5M
2023-09-12 6.44 6.51 6.11 6.26 1.7M
2023-09-11 7.10 7.18 6.30 6.51 1.7M
2023-09-08 7.07 7.28 6.95 7.06 1.0M
2023-09-07 7.51 7.63 7.10 7.13 1.7M
2023-09-06 7.05 7.68 6.82 7.55 3.5M
2023-09-05 8.70 8.70 8.02 8.17 0.8M
2023-09-01 8.86 9.11 8.72 8.74 0.8M
2023-08-31 8.91 9.01 8.80 8.95 0.7M
2023-08-30 8.80 8.96 8.73 8.92 0.3M
2023-08-29 8.79 8.93 8.75 8.83 0.4M
2023-08-28 9.00 9.00 8.71 8.77 0.3M
2023-08-25 8.89 8.93 8.65 8.84 0.4M
2023-08-24 8.80 8.88 8.64 8.76 0.5M
2023-08-23 8.74 8.90 8.65 8.83 0.6M
2023-08-22 8.89 9.09 8.62 8.76 0.9M
2023-08-21 8.90 9.10 8.73 8.89 1.5M
2023-08-18 9.40 9.40 8.88 8.92 1.1M
2023-08-17 10.02 10.02 9.37 9.38 0.6M
2023-08-16 10.19 10.28 9.89 10.01 0.4M
2023-08-15 10.43 10.57 10.11 10.21 0.6M
2023-08-14 10.03 10.26 9.85 10.24 0.5M
2023-08-11 10.47 10.48 9.95 10.03 1.0M
2023-08-10 10.51 10.82 10.33 10.50 0.8M
2023-08-09 10.04 10.72 10.04 10.46 1.1M
2023-08-08 9.77 10.76 9.38 10.19 2.8M
2023-08-07 8.99 9.18 8.94 9.11 1.0M
2023-08-04 8.71 8.99 8.71 8.95 0.7M
2023-08-03 8.62 8.72 8.46 8.70 0.5M
2023-08-02 8.42 8.66 8.21 8.57 0.8M
2023-08-01 8.33 8.57 8.12 8.49 0.8M
2023-07-31 8.50 8.62 7.89 8.39 1.7M
2023-07-28 8.42 8.91 8.42 8.75 0.6M
2023-07-27 8.55 8.55 8.27 8.41 1.0M
2023-07-26 8.35 8.62 8.23 8.50 0.4M
2023-07-25 8.49 8.60 8.37 8.42 0.4M
2023-07-24 8.44 8.60 8.19 8.51 0.7M
2023-07-21 8.90 8.93 8.45 8.48 0.6M
2023-07-20 9.30 9.32 8.63 8.81 1.0M
2023-07-19 9.41 9.48 9.09 9.28 0.5M
2023-07-18 9.46 9.66 9.32 9.41 0.6M
2023-07-17 9.20 9.56 9.20 9.43 0.6M
2023-07-14 9.16 9.38 9.12 9.22 1.3M
2023-07-13 9.07 9.31 8.98 9.16 0.4M
2023-07-12 9.25 9.25 8.98 9.16 0.5M
2023-07-11 9.21 9.38 8.72 9.12 0.7M
2023-07-10 8.67 9.22 8.66 9.20 0.6M
2023-07-07 8.33 8.75 8.28 8.68 0.9M
2023-07-06 8.43 8.43 8.09 8.31 1.1M
2023-07-05 9.20 9.22 8.39 8.50 1.0M
2023-07-03 9.37 9.43 8.99 9.21 0.3M
2023-06-30 9.28 9.52 9.19 9.37 0.5M
2023-06-29 9.32 9.39 9.17 9.23 0.5M
2023-06-28 9.41 9.47 9.14 9.25 0.7M
2023-06-27 9.20 9.60 8.95 9.40 0.6M
2023-06-26 9.66 9.80 9.07 9.25 0.8M
2023-06-23 9.39 9.74 9.37 9.70 1.3M
2023-06-22 9.81 9.90 9.39 9.48 0.5M
2023-06-21 9.38 9.91 9.38 9.82 1.3M
2023-06-20 8.96 9.54 8.77 9.35 0.9M
2023-06-16 9.60 9.60 8.97 9.01 0.9M
2023-06-15 9.31 9.57 9.29 9.44 0.6M
2023-06-14 9.42 9.60 9.21 9.29 0.6M
2023-06-13 9.40 9.48 9.11 9.42 0.6M
2023-06-12 9.41 9.60 9.34 9.37 0.5M
2023-06-09 9.48 9.55 9.34 9.42 0.3M
2023-06-08 9.35 9.54 9.21 9.50 0.4M
2023-06-07 9.50 9.66 9.32 9.36 0.5M
2023-06-06 9.29 9.50 9.10 9.46 0.7M
2023-06-05 9.19 9.41 9.00 9.33 0.6M
2023-06-02 9.25 9.37 9.15 9.23 0.5M
2023-06-01 8.95 9.19 8.80 9.16 0.4M
2023-05-31 8.89 9.08 8.73 8.95 0.7M
2023-05-30 9.06 9.08 8.82 8.90 0.3M
2023-05-26 8.90 9.09 8.72 9.04 0.3M
2023-05-25 9.11 9.11 8.66 8.89 0.4M
2023-05-24 8.86 9.24 8.81 9.13 0.5M
2023-05-23 9.24 9.32 8.76 8.91 0.5M
2023-05-22 9.27 9.51 9.18 9.27 0.6M
2023-05-19 9.10 9.27 8.91 9.25 0.6M
2023-05-18 8.75 9.05 8.72 9.03 0.8M
2023-05-17 8.47 8.83 8.36 8.76 0.5M
2023-05-16 8.68 8.68 8.02 8.44 0.3M
2023-05-15 8.62 8.86 8.49 8.77 0.4M
2023-05-12 8.44 8.62 8.34 8.61 0.4M
2023-05-11 8.54 8.61 8.33 8.46 0.5M
2023-05-10 9.02 9.18 8.45 8.61 1.0M
2023-05-09 7.70 8.88 7.45 8.85 1.7M
2023-05-08 8.30 8.56 8.22 8.43 0.7M
2023-05-05 8.62 8.68 8.22 8.41 0.5M
2023-05-04 8.58 8.70 8.11 8.51 0.5M
2023-05-03 8.13 8.68 8.13 8.60 0.5M
2023-05-02 8.23 8.30 8.01 8.15 0.4M
2023-05-01 8.46 8.50 8.16 8.22 0.4M
2023-04-28 8.34 8.68 8.12 8.50 0.5M
2023-04-27 8.11 8.36 7.99 8.25 0.3M
2023-04-26 8.02 8.25 7.97 8.07 0.5M
2023-04-25 8.18 8.18 7.65 8.02 0.5M
2023-04-24 8.52 8.58 8.06 8.24 0.7M
2023-04-21 7.94 8.65 7.94 8.54 0.6M
2023-04-20 7.89 8.12 7.85 7.90 0.3M
2023-04-19 7.70 8.04 7.65 7.96 0.5M
2023-04-18 7.84 7.97 7.76 7.84 0.4M
2023-04-17 7.76 7.95 7.60 7.92 0.6M
2023-04-14 8.41 8.41 7.71 7.75 0.7M
2023-04-13 8.20 8.43 8.20 8.40 0.3M
2023-04-12 8.30 8.33 8.14 8.15 0.3M
2023-04-11 8.23 8.36 8.00 8.23 0.6M
2023-04-10 8.04 8.44 8.01 8.23 0.7M
2023-04-06 8.12 8.18 7.98 8.07 0.4M
2023-04-05 8.28 8.28 7.97 8.10 0.6M
2023-04-04 8.62 8.69 8.21 8.33 0.5M
2023-04-03 8.61 8.71 8.36 8.60 0.7M
2023-03-31 8.62 8.78 8.35 8.65 0.6M
2023-03-30 8.78 8.78 8.50 8.59 0.4M
2023-03-29 8.58 8.59 8.39 8.54 0.5M
2023-03-28 8.34 8.54 8.14 8.52 0.5M
2023-03-27 8.67 8.83 8.22 8.25 0.5M
2023-03-24 8.71 8.73 8.59 8.62 0.5M
2023-03-23 8.48 8.76 8.48 8.73 0.5M
2023-03-22 8.51 8.58 8.37 8.41 0.6M
2023-03-21 8.25 8.49 8.14 8.47 0.5M
2023-03-20 8.04 8.24 8.00 8.12 0.5M
2023-03-17 8.11 8.34 7.96 8.13 1.1M
2023-03-16 8.09 8.29 7.96 8.18 0.7M
2023-03-15 8.20 8.60 7.76 8.26 1.4M
2023-03-14 9.50 9.62 7.50 8.42 2.8M
2023-03-13 8.49 8.72 8.35 8.70 1.0M
2023-03-10 8.83 8.87 8.46 8.55 1.3M
2023-03-09 8.95 9.12 8.76 8.76 0.5M
2023-03-08 8.98 9.28 8.90 8.98 0.8M
2023-03-07 9.08 9.18 8.97 9.00 0.4M
2023-03-06 9.45 9.45 9.01 9.10 0.5M
2023-03-03 9.41 9.52 9.22 9.46 1.1M
2023-03-02 9.30 9.35 9.17 9.25 0.5M
2023-03-01 9.24 9.47 9.17 9.39 0.5M
2023-02-28 9.03 9.40 9.00 9.15 1.1M
2023-02-27 9.13 9.33 9.09 9.15 0.4M
2023-02-24 9.15 9.18 8.85 9.06 0.5M
2023-02-23 9.15 9.27 8.92 9.17 0.6M
2023-02-22 9.11 9.38 9.00 9.08 0.5M
2023-02-21 9.12 9.35 8.96 9.21 0.5M
2023-02-17 9.22 9.27 9.03 9.21 0.5M
2023-02-16 9.23 9.49 9.08 9.29 0.5M
2023-02-15 9.23 9.67 9.00 9.38 0.5M
2023-02-14 9.18 9.28 8.98 9.25 0.4M
2023-02-13 9.03 9.33 8.81 9.24 0.4M
2023-02-10 9.40 9.40 8.99 9.03 0.5M
2023-02-09 9.66 9.80 9.30 9.30 0.4M
2023-02-08 9.55 9.99 9.49 9.60 0.5M
2023-02-07 9.87 9.90 9.54 9.78 0.6M
2023-02-06 10.00 10.22 9.78 9.89 0.4M
2023-02-03 9.89 10.26 9.76 10.08 0.4M
2023-02-02 10.06 10.25 9.93 10.10 0.9M
2023-02-01 10.11 10.11 9.76 9.99 0.6M
2023-01-31 9.78 10.05 9.74 10.00 0.9M
2023-01-30 9.83 10.01 9.62 9.89 0.7M
2023-01-27 9.83 10.04 9.65 9.95 0.8M
2023-01-26 9.62 10.00 9.30 9.89 1.3M
2023-01-25 9.09 9.59 9.08 9.49 0.5M
2023-01-24 9.49 9.52 9.19 9.30 0.5M
2023-01-23 9.03 9.54 9.00 9.50 0.8M
2023-01-20 8.56 9.15 8.38 9.05 1.0M
2023-01-19 8.07 8.48 8.07 8.44 0.5M
2023-01-18 8.35 8.53 8.29 8.40 0.9M
2023-01-17 8.20 8.45 8.04 8.33 0.7M
2023-01-13 7.80 8.42 7.53 8.30 1.3M
2023-01-12 7.24 7.79 7.13 7.72 0.8M
2023-01-11 7.32 7.39 7.20 7.23 0.5M
2023-01-10 7.26 7.34 6.99 7.28 0.7M
2023-01-09 7.28 7.41 7.03 7.27 0.6M
2023-01-06 7.00 7.29 6.80 7.22 0.5M
2023-01-05 7.26 7.26 6.77 6.97 0.6M
2023-01-04 7.39 7.58 7.10 7.17 0.8M
2023-01-03 7.23 7.41 7.08 7.39 1.0M