ストックスクリーナーアプリを入手
4.12
0.49%
0.02
アフターアワーズ：
4.02
-0.10
-2.43%
Docgo Inc (DCGO) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $4.25 | $4.11 | $0.14 | 262,476.0 | +0.49% |
| 2024-11-20 | $4.10 | $3.92 | $0.18 | 367,186.0 | +1.99% |
| 2024-11-19 | $4.04 | $3.84 | $0.20 | 473,468.0 | +0.50% |
| 2024-11-18 | $4.13 | $3.90 | $0.23 | 416,351.0 | -2.20% |
| 2024-11-15 | $4.24 | $4.01 | $0.23 | 740,217.0 | -2.15% |
| 2024-11-14 | $4.36 | $4.15 | $0.205 | 509,125.0 | -1.18% |
| 2024-11-13 | $4.42 | $4.09 | $0.33 | 861,310.0 | +1.68% |
| 2024-11-12 | $4.42 | $4.05 | $0.37 | 1,062,518.0 | +3.48% |
| 2024-11-11 | $4.13 | $3.91 | $0.225 | 661,123.0 | +0.50% |
| 2024-11-08 | $4.35 | $3.66 | $0.69 | 2,614,497.0 | +10.80% |
| 2024-11-07 | $3.75 | $3.56 | $0.1899 | 781,032.0 | -1.10% |
| 2024-11-06 | $3.77 | $3.54 | $0.235 | 1,653,802.0 | +5.19% |
| 2024-11-05 | $3.50 | $3.35 | $0.155 | 809,088.0 | +2.66% |
| 2024-11-04 | $3.67 | $3.38 | $0.29 | 742,624.0 | -6.89% |
| 2024-11-01 | $3.69 | $3.43 | $0.26 | 496,146.0 | +3.42% |
| 2024-10-31 | $3.58 | $3.42 | $0.16 | 544,753.0 | +1.45% |
| 2024-10-30 | $3.55 | $3.42 | $0.13 | 396,718.0 | -0.57% |
| 2024-10-29 | $3.59 | $3.41 | $0.1781 | 290,429.0 | +0.29% |
| 2024-10-28 | $3.50 | $3.42 | $0.075 | 393,918.0 | +1.46% |
| 2024-10-25 | $3.45 | $3.27 | $0.18 | 280,040.0 | +1.48% |
| 2024-10-24 | $3.49 | $3.31 | $0.18 | 327,350.0 | -0.88% |
| 2024-10-23 | $3.42 | $3.35 | $0.065 | 279,192.0 | -0.29% |
Docgo Inc (DCGO) 株の年ごとの株価履歴
この詳細な分析では、Docgo Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はDCGO株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Docgo Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のDocgo Inc (DCGO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $4.42 | $3.35 | $1.07 | 12,713,439.0 | +17.38% |
| 2024-10 | $3.59 | $3.06 | $0.53 | 8,444,011.0 | +5.72% |
| 2024-09 | $3.84 | $3.25 | $0.5888 | 9,617,562.0 | -12.17% |
| 2024-08 | $3.92 | $2.96 | $0.96 | 11,220,826.0 | +4.13% |
| 2024-07 | $3.79 | $2.75 | $1.04 | 14,868,407.0 | +17.48% |
| 2024-06 | $3.32 | $2.79 | $0.535 | 21,188,833.0 | +5.46% |
| 2024-05 | $3.71 | $2.84 | $0.865 | 23,458,283.0 | -13.31% |
| 2024-04 | $4.07 | $2.84 | $1.23 | 19,860,725.0 | -16.34% |
| 2024-03 | $4.24 | $3.47 | $0.77 | 21,638,928.0 | -0.74% |
| 2024-02 | $4.86 | $3.23 | $1.63 | 21,325,868.0 | +10.00% |
| 2024-01 | $5.61 | $2.78 | $2.83 | 59,532,917.0 | -33.81% |
2023年のDocgo Inc (DCGO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $6.21 | $4.80 | $1.41 | 18,289,387.0 | -1.06% |
| 2023-11 | $6.90 | $5.34 | $1.56 | 20,250,037.0 | -4.88% |
| 2023-10 | $6.89 | $5.05 | $1.84 | 17,802,733.0 | +11.44% |
| 2023-09 | $9.11 | $4.88 | $4.23 | 30,328,514.0 | -40.45% |
| 2023-08 | $10.82 | $8.12 | $2.70 | 18,445,147.0 | +6.67% |
| 2023-07 | $9.66 | $7.89 | $1.77 | 14,809,258.0 | -10.46% |
| 2023-06 | $9.91 | $8.77 | $1.14 | 13,621,421.0 | +4.69% |
| 2023-05 | $9.51 | $7.45 | $2.06 | 12,215,072.0 | +5.29% |
| 2023-04 | $8.71 | $7.59 | $1.12 | 9,684,393.0 | -1.73% |
| 2023-03 | $9.62 | $7.50 | $2.12 | 17,787,886.0 | -5.46% |
| 2023-02 | $10.26 | $8.81 | $1.45 | 10,088,283.0 | -8.50% |
| 2023-01 | $10.05 | $6.77 | $3.28 | 15,134,831.0 | +41.44% |
2022年のDocgo Inc (DCGO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $7.53 | $6.36 | $1.17 | 16,387,361.0 | -3.81% |
| 2022-11 | $10.30 | $6.52 | $3.78 | 18,948,072.0 | -25.76% |
| 2022-10 | $11.41 | $9.05 | $2.36 | 15,596,442.0 | -0.20% |
| 2022-09 | $10.47 | $9.15 | $1.32 | 14,090,908.0 | -2.75% |
| 2022-08 | $10.66 | $7.59 | $3.07 | 20,529,226.0 | +31.95% |
| 2022-07 | $8.09 | $7.05 | $1.04 | 6,869,604.0 | +8.26% |
| 2022-06 | $8.57 | $6.39 | $2.18 | 29,269,886.0 | -5.43% |
| 2022-05 | $7.71 | $4.96 | $2.75 | 21,153,718.0 | +7.55% |
| 2022-04 | $9.38 | $6.76 | $2.62 | 10,069,700.0 | -24.11% |
| 2022-03 | $9.58 | $6.10 | $3.48 | 14,578,300.0 | +29.37% |
| 2022-02 | $7.87 | $5.87 | $2.00 | 7,849,073.0 | +0.99% |
| 2022-01 | $9.61 | $5.63 | $3.98 | 19,397,839.0 | -24.28% |
2.79%
大文字化:
|
ボリューム (24 時間):