DocGo Inc (DCGO)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.0299 | -39.646484375 | 5.12 | 5.12 | 3.09 | 863050 | 4.27730843 | CS |
| 4 | -1.7699 | -36.4176954733 | 4.86 | 5.675 | 3.09 | 771986 | 4.92383591 | CS |
| 12 | -1.0499 | -25.3599033816 | 4.14 | 5.675 | 3.09 | 636241 | 4.6097323 | CS |
| 26 | -0.5399 | -14.8732782369 | 3.63 | 5.675 | 3.06 | 576576 | 4.13587649 | CS |
| 52 | -0.8499 | -21.5710659898 | 3.94 | 5.675 | 2.75 | 736740 | 3.70507333 | CS |
| 156 | -3.8299 | -55.3453757225 | 6.92 | 11.41 | 2.75 | 833790 | 6.10353981 | CS |
| 260 | -7.7099 | -71.387962963 | 10.8 | 11.41 | 2.75 | 823270 | 6.28596415 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 3.09 | -0.83 | -21.17 | 2.92 | 3.165 | 2.79 | 4946295 |
| 1740699300 | 3.92 | -0.14 | -3.45 | 4.16 | 4.1849999 | 3.875 | 1056092 |
| 1740612900 | 4.0599999 | -0.2 | -4.69 | 4.26 | 4.33 | 4.035 | 621974 |
| 1740526500 | 4.26 | -0.18 | -4.05 | 4.46 | 4.5199999 | 4.18 | 885279 |
| 1740440100 | 4.44 | -0.35 | -7.31 | 4.75 | 4.8 | 4.4201 | 1058151 |
| 1740180900 | 4.79 | -0.24 | -4.77 | 5.12 | 5.12 | 4.7699999 | 693753 |
| 1740094500 | 5.03 | -0.48 | -8.71 | 5.45 | 5.47 | 5.03 | 589389 |
| 1740008100 | 5.51 | -0.09 | -1.61 | 5.5 | 5.53 | 5.345 | 458440 |
| 1739921700 | 5.6 | 0.06 | 1.08 | 5.54 | 5.675 | 5.48 | 536316 |
| 1739576100 | 5.54 | -0.02 | -0.36 | 5.61 | 5.61 | 5.48 | 556795 |
| 1739489700 | 5.5599999 | 0.21 | 3.93 | 5.4 | 5.58 | 5.34 | 539953 |
| 1739403300 | 5.35 | -0.1 | -1.83 | 5.34 | 5.43 | 5.25 | 516206 |
| 1739316900 | 5.45 | 0.01 | 0.18 | 5.44 | 5.6097 | 5.3 | 906796 |
| 1739230500 | 5.44 | 0.4 | 7.94 | 5.16 | 5.47 | 5.12 | 1231357 |
| 1738971300 | 5.04 | 0.13 | 2.65 | 4.91 | 5.115 | 4.89 | 582095 |
| 1738884900 | 4.91 | -0.05 | -1.01 | 4.98 | 5.03 | 4.85 | 335783 |
| 1738798500 | 4.96 | 0.01 | 0.20 | 4.95 | 5.04 | 4.865 | 2528573 |
| 1738712100 | 4.95 | 0.2 | 4.21 | 4.71 | 4.97 | 4.71 | 303581 |
| 1738625700 | 4.75 | -0.14 | -2.86 | 4.8 | 4.86 | 4.7 | 305398 |
| 1738366500 | 4.89 | 0.04 | 0.82 | 4.86 | 5.12 | 4.86 | 961806 |
| 1738280100 | 4.85 | 0.05 | 1.04 | 4.83 | 4.9288 | 4.825 | 380385 |
| 1738193700 | 4.8 | 0.02 | 0.42 | 4.78 | 4.8782 | 4.69 | 445781 |
| 1738107300 | 4.78 | 0.04 | 0.84 | 4.75 | 4.825 | 4.68 | 444664 |
| 1738020900 | 4.74 | -0.2 | -4.05 | 4.87 | 4.92 | 4.63 | 568287 |
| 1737761700 | 4.94 | 0.55 | 12.53 | 4.48 | 5.055 | 4.48 | 1107944 |
| 1737675300 | 4.39 | 0 | 0.00 | 4.39 | 4.39 | 4.39 | 0 |
| 1737588900 | 4.39 | 0.08 | 1.86 | 4.3099999 | 4.4349999 | 4.25 | 508618 |
| 1737502500 | 4.3099999 | 0.14 | 3.36 | 4.18 | 4.33 | 4.18 | 304088 |
| 1737156900 | 4.17 | -0.1 | -2.34 | 4.3 | 4.34 | 4.085 | 377614 |
| 1737070500 | 4.2699999 | 0.09 | 2.15 | 4.22 | 4.295 | 4.085 | 333808 |
| 1736984100 | 4.18 | 0.09 | 2.20 | 4.16 | 4.25 | 4.135 | 343749 |
| 1736897700 | 4.09 | 0.07 | 1.74 | 4.05 | 4.11 | 4.005 | 358895 |
| 1736811300 | 4.0199999 | -0.06 | -1.47 | 4.0199999 | 4.1 | 3.945 | 478347 |
| 1736552100 | 4.08 | -0.17 | -4.00 | 4.15 | 4.2926 | 4.05 | 304712 |
| 1736379300 | 4.25 | 0.03 | 0.71 | 4.18 | 4.3099999 | 4.065 | 321713 |
| 1736292900 | 4.22 | 0 | 0.00 | 4.22 | 4.35 | 4.08 | 404859 |
| 1736206500 | 4.22 | -0.12 | -2.76 | 4.34 | 4.37 | 4.1737 | 351539 |
| 1735947300 | 4.34 | 0.05 | 1.17 | 4.3099999 | 4.408 | 4.24 | 345914 |
| 1735860900 | 4.29 | 0.05 | 1.18 | 4.25 | 4.375 | 4.21 | 314127 |
| 1735688100 | 4.24 | -0.08 | -1.85 | 4.36 | 4.42 | 4.23 | 320830 |
| 1735601700 | 4.32 | -0.05 | -1.14 | 4.36 | 4.38 | 4.24 | 544853 |
| 1735342500 | 4.37 | -0.01 | -0.23 | 4.32 | 4.445 | 4.305 | 372499 |
| 1735256100 | 4.38 | 0.16 | 3.79 | 4.23 | 4.3999 | 4.21 | 340522 |
| 1735077840 | 4.22 | -0.07 | -1.63 | 4.26 | 4.3138 | 4.16 | 193446 |
| 1734996900 | 4.29 | -0.22 | -4.88 | 4.62 | 4.62 | 4.23 | 523782 |
| 1734737700 | 4.51 | 0.16 | 3.68 | 4.26 | 4.6449999 | 4.24 | 1387423 |
| 1734651300 | 4.35 | 0.06 | 1.52 | 4.32 | 4.43 | 4.08 | 1559681 |
| 1734564900 | 4.285 | -0.11 | -2.39 | 4.43 | 4.5599999 | 4.16 | 1840077 |
| 1734478500 | 4.39 | -0.1 | -2.23 | 4.45 | 4.5599999 | 4.285 | 1151415 |
| 1734392100 | 4.49 | 0.2 | 4.66 | 4.29 | 4.49 | 4.26 | 658668 |
| 1734132900 | 4.29 | 0.1 | 2.39 | 4.19 | 4.36 | 4.15 | 541718 |
| 1734046500 | 4.19 | 0.05 | 1.21 | 4.14 | 4.28 | 4.0599999 | 884953 |
| 1733960100 | 4.14 | -0.15 | -3.50 | 4.3 | 4.3 | 4.1 | 451747 |
| 1733873700 | 4.29 | 0.17 | 4.13 | 4.23 | 4.335 | 4.17 | 548544 |
| 1733787300 | 4.12 | 0.04 | 0.98 | 4.08 | 4.225 | 4.07 | 359638 |
| 1733528100 | 4.08 | -0.03 | -0.73 | 4.14 | 4.18 | 4.015 | 314442 |
| 1733441700 | 4.11 | -0.09 | -2.14 | 4.24 | 4.41 | 4.08 | 400765 |
| 1733355300 | 4.2 | -0.04 | -0.94 | 4.19 | 4.23 | 4.085 | 603569 |
| 1733268900 | 4.24 | -0.05 | -1.17 | 4.22 | 4.3343 | 4.15 | 481535 |
| 1733182500 | 4.29 | -0.04 | -0.92 | 4.3 | 4.42 | 4.225 | 761760 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
