Dark

DCGOW
DocGo Inc. Warrants
stock NASDAQ

Inactive

Sep 16, 2022

1.96USD-10.502%(-0.23)125

Pre-market

0.00USD-100.000%(-2.19)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-09-16	1.9600	1.9600	1.9600	1.9600	-10.502%	125	0.000%
2022-09-15	2.2200	2.2300	2.1900	2.1900	-1.351%	32,263	-10.502%
2022-09-14	2.1200	2.2200	2.1200	2.2200	+2.304%	54,385	-11.712%
2022-09-13	2.1900	2.2201	2.1700	2.1700	-0.913%	55,555	-9.677%
2022-09-12	2.1600	2.2000	2.1600	2.1900	-0.455%	7,861	-10.502%
2022-09-09	2.2000	2.2200	2.1900	2.2000	0.000%	22,931	-10.909%
2022-09-08	2.1200	2.2200	2.1200	2.2000	+2.804%	2,762	-10.909%
2022-09-07	2.1401	2.1601	2.1400	2.1400	-0.470%	6,516	-8.411%
2022-09-06	2.1345	2.1501	2.1345	2.1501	-2.268%	1,203	-8.841%
2022-09-01	2.2100	2.2200	2.1900	2.2000	-2.222%	95,413	-10.909%
2022-08-31	2.2700	2.2700	2.2500	2.2500	-1.316%	27,859	-12.889%
2022-08-30	2.2806	2.3100	2.2600	2.2800	+0.441%	54,403	-14.035%
2022-08-29	2.2800	2.3300	2.2700	2.2700	-0.873%	40,076	-13.656%
2022-08-26	2.2800	2.3700	2.2700	2.2900	+1.327%	88,802	-14.410%
2022-08-25	2.3000	2.3100	2.2600	2.2600	-3.295%	27,502	-13.274%
2022-08-24	2.3300	2.3800	2.3300	2.3370	+3.867%	59,747	-16.132%
2022-08-23	2.1800	2.2800	2.1800	2.2500	-0.881%	16,106	-12.889%
2022-08-22	2.1500	2.3250	2.1500	2.2700	+1.794%	23,474	-13.656%
2022-08-19	2.2300	2.2300	2.2300	2.2300	-0.889%	0	-12.108%
2022-08-18	2.2200	2.2600	2.2200	2.2500	-2.174%	12,800	-12.889%
2022-08-17	2.2900	2.3100	2.2800	2.3000	+2.222%	16,561	-14.783%
2022-08-16	2.1300	2.3000	2.1300	2.2500	0.000%	154,860	-12.889%
2022-08-15	2.1100	2.2800	2.1000	2.2500	-7.025%	427,813	-12.889%
2022-08-12	2.3500	2.4200	2.3500	2.4200	+7.080%	602	-19.008%
2022-08-11	2.3950	2.3950	2.2500	2.2600	-6.224%	89,774	-13.274%
2022-08-10	2.1600	2.4300	2.1600	2.4100	+12.093%	36,543	-18.672%
2022-08-09	2.1200	2.1500	2.0400	2.1500	+2.381%	39,632	-8.837%
2022-08-08	2.0700	2.1000	2.0700	2.1000	+1.449%	40,435	-6.667%
2022-08-05	2.0700	2.0700	2.0700	2.0700	+11.284%	3,055	-5.314%
2022-08-04	1.8800	1.8800	1.8601	1.8601	+2.203%	1,000	+5.371%
2022-08-03	1.8200	1.8200	1.8200	1.8200	-3.958%	2,500	+7.692%
2022-08-01	1.8500	1.8950	1.8499	1.8950	+13.473%	6,052	+3.430%
2022-07-25	1.6601	1.6700	1.6601	1.6700	-8.242%	501	+17.365%
2022-07-20	1.8000	1.8500	1.6800	1.8200	+1.676%	185,234	+7.692%
2022-07-19	1.8500	1.8700	1.6700	1.7900	-2.186%	88,910	+9.497%
2022-07-18	1.8900	1.9150	1.8300	1.8300	-1.081%	2,976	+7.104%
2022-07-15	1.8000	1.8500	1.8000	1.8500	+5.437%	7,095	+5.946%
2022-07-14	1.7546	1.7546	1.7546	1.7546	-4.120%	2,000	+11.706%
2022-07-13	1.8701	1.8701	1.8300	1.8300	-5.446%	965	+7.104%
2022-07-11	1.9700	1.9900	1.9254	1.9354	+1.863%	4,191	+1.271%
2022-07-08	1.8900	1.9300	1.8900	1.9000	-4.523%	5,263	+3.158%
2022-07-07	2.0000	2.0104	1.8700	1.9900	+4.188%	17,437	-1.508%
2022-07-06	1.8801	1.9450	1.8700	1.9100	+1.058%	5,945	+2.618%
2022-07-05	1.8000	1.9200	1.8000	1.8900	+6.780%	8,564	+3.704%
2022-07-01	1.7600	1.7700	1.7600	1.7700	+5.988%	1,369	+10.734%
2022-06-30	1.6800	1.8700	1.6700	1.6700	+0.602%	1,900	+17.365%
2022-06-29	1.7100	1.7108	1.6600	1.6600	-2.353%	1,714	+18.072%
2022-06-27	1.6900	1.7300	1.6500	1.7000	-17.476%	2,402	+15.294%
2022-06-24	2.0600	2.0600	1.7200	2.0600	+7.292%	3,511	-4.854%
2022-06-21	1.9700	2.0750	1.9200	1.9200	-1.538%	5,938	+2.083%
2022-06-17	1.9117	1.9500	1.8300	1.9500	+9.293%	28,991	+0.513%
2022-06-16	1.7500	1.8950	1.5800	1.7842	+12.214%	62,482	+9.853%
2022-06-15	1.4000	1.5900	1.3900	1.5900	+23.967%	21,402	+23.270%
2022-06-14	1.0400	1.2826	1.0400	1.2826	-1.338%	2,061	+52.815%
2022-06-13	1.2300	1.3500	1.1600	1.3000	-17.722%	19,950	+50.769%
2022-06-10	1.5300	1.5900	1.5025	1.5800	-5.672%	4,311	+24.051%
2022-06-08	1.8636	1.8636	1.6750	1.6750	+3.947%	4,211	+17.015%
2022-06-07	1.6200	1.7000	1.4750	1.6114	-12.897%	15,021	+21.633%
2022-06-06	1.7000	1.9300	1.7000	1.8500	+11.782%	13,178	+5.946%
2022-06-03	1.6550	1.6550	1.6550	1.6550	+0.303%	505	+18.429%
2022-06-02	1.6400	1.7000	1.6400	1.6500	+5.096%	65,056	+18.788%
2022-06-01	1.6600	1.6600	1.5700	1.5700	0.000%	3,013	+24.841%
2022-05-31	1.5200	1.5700	1.5200	1.5700	+1.290%	2,700	+24.841%
2022-05-27	1.4400	1.7900	1.4400	1.5500	+3.333%	16,762	+26.452%
2022-05-26	1.9310	1.9310	1.4999	1.5000	+0.671%	33,280	+30.667%
2022-05-24	1.5600	1.7000	1.4900	1.4900	+1.361%	3,273	+31.544%
2022-05-23	1.5501	1.8600	1.4700	1.4700	+2.083%	4,998	+33.333%
2022-05-19	1.2400	1.4400	1.2400	1.4400	+3.597%	2,610	+36.111%
2022-05-18	1.2661	1.4000	1.1320	1.3900	+1.460%	9,711	+41.007%
2022-05-17	1.9900	1.9900	1.3000	1.3700	-13.836%	40,404	+43.066%
2022-05-13	1.4000	1.6000	1.4000	1.5900	+9.655%	14,030	+23.270%
2022-05-12	1.3500	1.5300	1.2700	1.4500	+5.072%	8,277	+35.172%
2022-05-11	1.4800	1.4800	1.3500	1.3800	-4.167%	15,205	+42.029%
2022-05-10	1.0800	1.4950	1.0800	1.4400	-5.876%	7,622	+36.111%
2022-05-09	1.5300	1.5300	1.5299	1.5299	-1.929%	4,801	+28.113%
2022-05-06	1.7479	1.7479	1.5600	1.5600	-9.827%	13,290	+25.641%
2022-05-04	1.9300	1.9300	1.7300	1.7300	+4.848%	8,197	+13.295%
2022-05-03	1.7500	1.7500	1.5500	1.6500	-2.941%	5,250	+18.788%
2022-05-02	1.7000	1.7001	1.7000	1.7000	+1.190%	3,500	+15.294%
2022-04-29	1.8700	1.8700	1.6800	1.6800	-3.002%	2,100	+16.667%
2022-04-28	1.6001	1.7500	1.5591	1.7320	+6.075%	19,745	+13.164%
2022-04-26	1.6400	1.7500	1.5500	1.6328	-6.161%	12,905	+20.039%
2022-04-25	1.7049	1.7499	1.6500	1.7400	-3.333%	7,050	+12.644%
2022-04-22	1.7900	1.8000	1.5700	1.8000	-2.105%	3,030	+8.889%
2022-04-21	1.9300	1.9300	1.8000	1.8387	-2.197%	8,100	+6.597%
2022-04-20	1.8400	1.9400	1.8100	1.8800	+4.207%	15,709	+4.255%
2022-04-19	1.9800	2.0000	1.7600	1.8041	-6.523%	19,400	+8.641%
2022-04-18	2.1800	2.1800	1.9100	1.9300	-3.500%	14,700	+1.554%
2022-04-14	2.0000	2.0000	2.0000	2.0000	+0.251%	700	-2.000%
2022-04-13	2.0200	2.0200	1.9701	1.9950	+1.786%	14,721	-1.754%
2022-04-12	2.1000	2.1000	1.9300	1.9600	-1.010%	29,989	0.000%
2022-04-11	2.0101	2.0200	1.9800	1.9800	-5.714%	10,210	-1.010%
2022-04-08	2.1000	2.1100	2.1000	2.1000	+1.942%	400	-6.667%
2022-04-07	2.1000	2.1000	2.0100	2.0600	-1.905%	10,943	-4.854%
2022-04-06	2.0900	2.1000	2.0800	2.1000	-4.110%	7,100	-6.667%
2022-04-05	2.1400	2.1900	2.0700	2.1900	+2.817%	7,410	-10.502%
2022-04-04	2.1500	2.1700	2.1100	2.1300	+0.439%	26,240	-7.981%
2022-04-01	2.1600	2.2009	2.1207	2.1207	-1.331%	17,016	-7.578%
2022-03-31	2.2100	2.2100	2.0600	2.1493	-3.619%	4,301	-8.808%
2022-03-30	2.0400	2.2500	2.0400	2.2300	+3.241%	29,730	-12.108%
2022-03-29	2.0999	2.1600	2.0550	2.1600	+8.000%	37,716	-9.259%
2022-03-28	2.0000	2.0500	1.9600	2.0000	+2.041%	12,380	-2.000%
2022-03-25	2.1000	2.1000	1.9528	1.9600	-0.508%	12,319	0.000%
2022-03-24	1.9600	2.0000	1.9500	1.9700	-2.956%	8,182	-0.508%
2022-03-23	2.0000	2.1000	2.0000	2.0300	-1.932%	9,127	-3.448%
2022-03-22	2.0400	2.1106	2.0400	2.0700	-1.429%	13,050	-5.314%
2022-03-21	2.0774	2.1000	2.0774	2.1000	-2.778%	4,184	-6.667%
2022-03-18	2.0000	2.1900	2.0000	2.1600	+7.463%	16,485	-9.259%
2022-03-17	2.0400	2.1000	2.0000	2.0100	-0.495%	29,900	-2.488%
2022-03-16	2.0000	2.0820	1.9900	2.0200	+3.856%	20,115	-2.970%
2022-03-15	1.9500	1.9900	1.9000	1.9450	+2.100%	32,450	+0.771%
2022-03-14	1.9050	1.9050	1.9050	1.9050	+0.332%	221	+2.887%
2022-03-11	1.8000	1.9000	1.7550	1.8987	-5.065%	6,701	+3.229%
2022-03-10	1.8700	2.0700	1.8000	2.0000	+1.523%	83,708	-2.000%
2022-03-09	1.9700	1.9700	1.9700	1.9700	+7.065%	1,675	-0.508%
2022-03-08	1.8000	1.8500	1.7900	1.8400	+3.371%	7,956	+6.522%
2022-03-07	1.9500	1.9600	1.7700	1.7800	-5.319%	141,096	+10.112%
2022-03-04	1.7600	1.8899	1.7600	1.8800	+1.075%	2,090	+4.255%
2022-03-03	1.6700	1.9800	1.6700	1.8600	-1.587%	2,064	+5.376%
2022-03-01	1.8900	1.8900	1.8900	1.8900	-1.557%	866	+3.704%
2022-02-28	1.9400	1.9600	1.9000	1.9199	-0.005%	21,704	+2.089%
2022-02-25	1.9200	1.9200	1.9200	1.9200	+9.091%	300	+2.083%
2022-02-24	1.6500	1.8500	1.6500	1.7600	+1.149%	7,250	+11.364%
2022-02-23	1.8400	1.8500	1.7400	1.7400	-5.435%	14,219	+12.644%
2022-02-18	1.8300	1.8400	1.8300	1.8400	+1.099%	5,087	+6.522%
2022-02-17	1.9200	1.9200	1.8200	1.8200	-5.208%	1,098	+7.692%
2022-02-15	1.9400	1.9400	1.8400	1.9200	-4.856%	23,068	+2.083%
2022-02-14	1.9600	2.0180	1.9600	2.0180	-2.517%	708	-2.874%
2022-02-11	2.1400	2.1400	2.0701	2.0701	-3.266%	3,210	-5.319%
2022-02-10	2.2600	2.2799	2.1208	2.1400	-1.835%	12,350	-8.411%
2022-02-09	2.2800	2.2800	2.0620	2.1800	+3.810%	4,681	-10.092%
2022-02-08	2.0900	2.1101	2.0000	2.1000	+2.941%	5,532	-6.667%
2022-02-07	1.9000	2.1000	1.9000	2.0400	+4.615%	25,770	-3.922%
2022-02-04	1.8100	1.9500	1.7900	1.9500	+5.405%	28,185	+0.513%
2022-02-03	1.8100	1.9000	1.7900	1.8500	0.000%	56,591	+5.946%
2022-02-02	1.7900	1.8500	1.7900	1.8500	-1.070%	10,648	+5.946%
2022-02-01	1.6800	1.8800	1.6500	1.8700	+8.092%	27,022	+4.813%
2022-01-31	1.5800	1.7550	1.5001	1.7300	+23.132%	48,005	+13.295%
2022-01-28	1.4000	1.4300	1.2400	1.4050	+10.717%	18,105	+39.502%
2022-01-27	1.3600	1.3600	1.2350	1.2690	-7.372%	14,571	+54.452%
2022-01-26	1.5800	1.5800	1.3600	1.3700	-1.439%	14,357	+43.066%
2022-01-25	1.4500	1.5300	1.2500	1.3900	+5.303%	103,477	+41.007%
2022-01-24	1.2500	1.3250	1.1900	1.3200	-5.714%	46,733	+48.485%
2022-01-21	1.2600	1.4500	1.2600	1.4000	-0.709%	29,637	+40.000%
2022-01-20	1.6600	1.6603	1.4100	1.4100	-18.970%	31,548	+39.007%
2022-01-19	1.8000	1.8001	1.6700	1.7401	-0.566%	16,253	+12.637%
2022-01-18	1.7700	1.7700	1.6700	1.7500	-2.235%	23,948	+12.000%
2022-01-14	1.7892	1.7900	1.7500	1.7900	-0.556%	5,581	+9.497%
2022-01-13	1.7701	1.8001	1.7701	1.8000	+2.273%	2,950	+8.889%
2022-01-12	2.0000	2.0000	1.7300	1.7600	-12.000%	5,801	+11.364%
2022-01-11	1.9100	2.0700	1.9100	2.0000	0.000%	4,213	-2.000%
2022-01-10	2.1000	2.2000	1.9900	2.0000	-11.111%	21,921	-2.000%
2022-01-07	2.1000	2.3400	2.1000	2.2500	+1.351%	20,967	-12.889%
2022-01-06	2.0500	2.2200	1.9700	2.2200	-3.057%	13,370	-11.712%
2022-01-05	2.3400	2.3400	2.2900	2.2900	-4.184%	1,003	-14.410%
2022-01-04	2.1701	2.3900	2.1700	2.3900	+7.658%	21,953	-17.992%
2022-01-03	2.1500	2.2400	2.1400	2.2200	+3.738%	9,231	-11.712%
2021-12-31	2.0894	2.1500	2.0450	2.1400	+1.422%	16,320	-8.411%
2021-12-30	2.1200	2.3100	2.1100	2.1100	-1.402%	5,645	-7.109%
2021-12-29	2.1100	2.2000	2.1100	2.1400	+0.943%	16,244	-8.411%
2021-12-28	2.1000	2.1350	2.0400	2.1200	+0.952%	3,210	-7.547%
2021-12-27	2.1100	2.2200	2.0000	2.1000	+9.375%	65,710	-6.667%
2021-12-23	1.8745	2.1100	1.8745	1.9200	+2.674%	8,187	+2.083%
2021-12-22	1.8700	1.8700	1.8700	1.8700	-1.579%	587	+4.813%
2021-12-21	1.9600	1.9700	1.9000	1.9000	+2.151%	13,102	+3.158%
2021-12-20	1.7400	1.9200	1.7400	1.8600	+1.087%	11,636	+5.376%
2021-12-17	1.8000	1.8799	1.6600	1.8400	-1.075%	46,614	+6.522%
2021-12-16	1.9700	1.9700	1.8600	1.8600	-1.587%	3,315	+5.376%
2021-12-15	2.0000	2.0300	1.8200	1.8900	-3.517%	188,047	+3.704%
2021-12-14	1.7050	1.9589	1.6000	1.9589	+16.601%	37,689	+0.056%
2021-12-13	2.0533	2.0533	1.6000	1.6800	-16.418%	7,934	+16.667%
2021-12-10	1.9601	2.0500	1.9601	2.0100	+3.608%	8,834	-2.488%
2021-12-09	1.8900	2.1000	1.8900	1.9400	-0.513%	15,011	+1.031%
2021-12-08	1.9000	2.0899	1.9000	1.9500	+1.036%	5,907	+0.513%
2021-12-07	2.0400	2.0522	1.9300	1.9300	-5.392%	4,967	+1.554%
2021-12-06	1.7600	2.1800	1.6500	2.0400	+15.254%	38,215	-3.922%
2021-12-03	1.8500	1.8500	1.7500	1.7700	-9.231%	10,543	+10.734%
2021-12-02	1.9400	1.9800	1.7800	1.9500	+2.632%	18,780	+0.513%
2021-12-01	1.8700	1.9499	1.7400	1.9000	+8.571%	26,433	+3.158%
2021-11-30	1.8000	2.2199	1.5500	1.7500	+17.450%	38,892	+12.000%
2021-11-29	1.7300	1.7300	1.4900	1.4900	-9.146%	21,461	+31.544%
2021-11-26	1.6500	1.6800	1.5400	1.6400	-1.205%	10,869	+19.512%
2021-11-24	1.3800	1.7700	1.3800	1.6600	+8.284%	30,419	+18.072%
2021-11-23	1.7800	1.7800	1.4000	1.5330	-4.789%	53,284	+27.854%
2021-11-22	2.2650	2.2650	1.5300	1.6101	-27.145%	130,012	+21.732%
2021-11-19	2.4700	2.6699	2.2100	2.2100	-8.299%	57,631	-11.312%
2021-11-18	2.8300	2.8300	2.3100	2.4100	-0.823%	61,530	-18.672%
2021-11-17	2.7000	2.7000	2.4300	2.4300	-3.953%	125,181	-19.342%
2021-11-16	2.8700	3.1899	2.4100	2.5300	+1.200%	127,388	-22.530%
2021-11-15	2.7500	2.9500	2.4100	2.5000	-1.575%	125,485	-21.600%
2021-11-12	2.2600	2.7300	2.2600	2.5400	+12.389%	116,650	-22.835%
2021-11-11	2.6400	2.6400	2.2600	2.2600	-9.419%	35,602	-13.274%
2021-11-10	2.5600	2.8899	2.4000	2.4950	-0.200%	57,399	-21.443%
2021-11-09	3.0500	3.0500	2.2400	2.5000	-15.254%	92,961	-21.600%
2021-11-08	3.1400	3.6050	2.9000	2.9500	0.000%	14,876	-33.559%

.dark-mode .gnvB6Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gnvB6Y{ color: #333333; background-color: white; border: 2px solid #333333; }DCGOWDocGo Inc. Warrantsstock NASDAQ

DCGOW
DocGo Inc. Warrants
stock NASDAQ