Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dario Health Corp (NQ: DRIO )

1.450 +0.130 (+9.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 1.360 1.390 1.250 1.280 248,516 -0.11(-7.91%)
Oct 30, 2023 1.330 1.460 1.330 1.390 163,347 +0.09(+6.92%)
Oct 27, 2023 1.500 1.500 1.290 1.300 246,771 -0.15(-10.34%)
Oct 26, 2023 1.530 1.600 1.440 1.450 458,420 -0.08(-5.23%)
Oct 25, 2023 2.060 2.060 1.460 1.530 691,931 -0.53(-25.73%)
Oct 24, 2023 2.260 2.280 2.030 2.060 227,439 -0.21(-9.25%)
Oct 23, 2023 2.520 2.615 2.260 2.270 90,000 -0.24(-9.56%)
Oct 20, 2023 2.750 2.770 2.360 2.510 135,360 -0.22(-8.06%)
Oct 19, 2023 2.760 2.830 2.630 2.730 34,196 +0.00(+0.18%)
Oct 18, 2023 2.750 2.880 2.700 2.725 19,389 -0.03(-1.27%)
Oct 17, 2023 2.870 3.040 2.690 2.760 184,184 +0.10(+3.76%)
Oct 16, 2023 2.650 2.752 2.610 2.660 35,554 +0.03(+1.14%)
Oct 13, 2023 2.600 2.680 2.530 2.630 81,156 +0.03(+1.15%)
Oct 12, 2023 2.800 2.920 2.520 2.600 106,157 -0.16(-5.80%)
Oct 11, 2023 2.830 3.070 2.740 2.760 57,458 -0.11(-3.83%)
Oct 10, 2023 2.860 3.010 2.770 2.870 94,587 -0.07(-2.38%)
Oct 09, 2023 2.900 2.960 2.725 2.940 119,607 +0.00(+0.00%)
Oct 06, 2023 3.190 3.320 2.910 2.940 98,460 -0.25(-7.84%)
Oct 05, 2023 3.280 3.370 3.155 3.190 68,536 -0.09(-2.74%)
Oct 04, 2023 3.250 3.340 3.150 3.280 40,603 -0.03(-0.91%)
Oct 03, 2023 3.400 3.430 3.180 3.310 52,350 -0.08(-2.36%)
Oct 02, 2023 3.250 3.420 3.150 3.390 63,566 +0.11(+3.35%)
Sep 29, 2023 3.250 3.300 3.160 3.280 45,482 +0.05(+1.55%)
Sep 28, 2023 3.250 3.332 3.095 3.230 49,761 -0.02(-0.62%)
Sep 27, 2023 3.380 3.490 3.180 3.250 84,354 -0.09(-2.69%)
Sep 26, 2023 3.200 3.390 3.161 3.340 94,775 +0.10(+3.25%)
Sep 25, 2023 3.150 3.250 3.202 3.235 58,784 +0.05(+1.73%)
Sep 22, 2023 3.100 3.210 3.100 3.180 54,132 +0.05(+1.60%)
Sep 21, 2023 2.990 3.160 2.960 3.130 120,664 +0.09(+2.96%)
Sep 20, 2023 3.150 3.209 2.950 3.040 292,373 -0.11(-3.49%)
Sep 19, 2023 3.130 3.200 2.960 3.150 68,216 +0.01(+0.32%)
Sep 18, 2023 3.100 3.210 3.020 3.140 164,162 +0.07(+2.28%)
Sep 15, 2023 2.920 3.140 2.800 3.070 143,520 +0.13(+4.42%)
Sep 14, 2023 2.910 3.050 2.860 2.940 113,960 +0.03(+1.03%)
Sep 13, 2023 2.950 3.050 2.910 2.910 68,981 -0.05(-1.69%)
Sep 12, 2023 3.030 3.100 2.940 2.960 76,660 -0.10(-3.27%)
Sep 11, 2023 2.990 3.130 2.910 3.060 101,512 +0.05(+1.66%)
Sep 08, 2023 3.010 3.110 2.940 3.010 71,383 -0.03(-0.99%)
Sep 07, 2023 3.070 3.290 3.000 3.040 74,628 -0.09(-2.88%)
Sep 06, 2023 3.150 3.260 3.060 3.130 59,210 +0.01(+0.32%)
Sep 05, 2023 3.260 3.260 3.030 3.120 79,903 -0.08(-2.50%)
Sep 01, 2023 3.150 3.250 3.120 3.200 95,460 +0.07(+2.24%)
Aug 31, 2023 3.130 3.240 3.070 3.130 109,975 -0.02(-0.63%)
Aug 30, 2023 3.100 3.150 3.050 3.150 38,568 +0.03(+0.96%)
Aug 29, 2023 2.980 3.150 2.964 3.120 74,933 +0.12(+4.00%)
Aug 28, 2023 3.060 3.145 2.870 3.000 62,541 -0.04(-1.32%)
Aug 25, 2023 2.850 3.100 2.826 3.040 123,627 +0.18(+6.29%)
Aug 24, 2023 2.820 2.880 2.690 2.860 119,211 +0.06(+2.14%)
Aug 23, 2023 2.830 2.860 2.750 2.800 64,805 -0.01(-0.36%)
Aug 22, 2023 2.700 2.850 2.680 2.810 71,325 +0.09(+3.31%)
Aug 21, 2023 2.780 3.000 2.710 2.720 77,598 -0.08(-3.03%)
Aug 18, 2023 2.600 2.835 2.590 2.805 234,011 +0.21(+7.88%)
Aug 17, 2023 2.680 2.730 2.550 2.600 161,138 -0.05(-1.89%)
Aug 16, 2023 2.800 2.850 2.590 2.650 266,841 -0.17(-6.03%)
Aug 15, 2023 3.150 3.150 2.750 2.820 371,983 -0.35(-11.04%)
Aug 14, 2023 3.140 3.210 3.090 3.170 85,415 +0.01(+0.32%)
Aug 11, 2023 3.120 3.250 3.090 3.160 68,001 +0.01(+0.32%)
Aug 10, 2023 3.410 3.540 3.060 3.150 341,827 -0.29(-8.43%)
Aug 09, 2023 3.500 3.550 3.330 3.440 42,493 -0.02(-0.58%)
Aug 08, 2023 3.350 3.510 3.320 3.460 50,678 +0.09(+2.67%)
Aug 07, 2023 3.460 3.510 3.340 3.370 61,722 -0.09(-2.60%)
Aug 04, 2023 3.590 3.590 3.450 3.460 74,490 -0.12(-3.35%)
Aug 03, 2023 3.660 3.750 3.480 3.580 153,462 -0.11(-2.98%)
Aug 02, 2023 3.680 3.810 3.600 3.690 197,341 +0.01(+0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.