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

Dario Health Corp (NQ: DRIO )

1.520 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 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 (%)
Feb 28, 2022 7.270 7.560 7.160 7.300 130,550 -0.19(-2.54%)
Feb 25, 2022 7.370 7.520 7.190 7.490 160,535 +0.19(+2.60%)
Feb 24, 2022 6.790 7.330 6.670 7.300 264,512 +0.08(+1.11%)
Feb 23, 2022 7.680 7.860 7.130 7.220 188,349 -0.36(-4.75%)
Feb 22, 2022 7.660 7.940 7.535 7.580 136,501 -0.27(-3.44%)
Feb 18, 2022 7.850 0 -0.23(-2.85%)
Feb 17, 2022 8.640 8.680 8.030 8.080 135,409 -0.74(-8.39%)
Feb 16, 2022 8.750 8.910 8.410 8.820 143,254 +0.08(+0.92%)
Feb 15, 2022 8.800 9.010 8.526 8.740 130,931 +0.13(+1.51%)
Feb 14, 2022 8.840 9.015 8.540 8.610 72,006 -0.20(-2.27%)
Feb 11, 2022 8.930 9.310 8.600 8.810 103,785 -0.14(-1.56%)
Feb 10, 2022 8.800 9.200 8.740 8.950 92,093 -0.11(-1.21%)
Feb 09, 2022 8.890 9.150 8.800 9.060 120,681 +0.26(+2.95%)
Feb 08, 2022 8.520 8.880 8.520 8.800 114,387 +0.27(+3.17%)
Feb 07, 2022 8.430 8.710 8.160 8.530 104,380 +0.15(+1.79%)
Feb 04, 2022 8.270 8.500 7.960 8.380 95,867 +0.26(+3.20%)
Feb 03, 2022 8.390 8.050 8.120 62,969 -0.32(-3.79%)
Feb 02, 2022 8.830 8.850 8.250 8.440 91,873 -0.33(-3.76%)
Feb 01, 2022 8.790 9.000 8.450 8.770 173,099 +0.00(+0.00%)
Jan 31, 2022 8.370 8.810 8.770 256,586 +0.40(+4.78%)
Jan 28, 2022 7.900 8.390 7.560 8.370 119,909 +0.45(+5.68%)
Jan 27, 2022 8.370 8.450 7.810 7.920 108,988 -0.32(-3.88%)
Jan 26, 2022 8.820 8.950 7.960 8.240 104,085 -0.37(-4.30%)
Jan 25, 2022 8.700 9.020 8.490 8.610 96,774 -0.37(-4.12%)
Jan 24, 2022 7.970 8.990 7.690 8.980 327,857 +0.82(+10.05%)
Jan 21, 2022 8.730 8.915 8.060 8.160 348,771 -0.75(-8.42%)
Jan 20, 2022 9.590 9.935 8.800 8.910 190,316 -0.74(-7.67%)
Jan 19, 2022 10.00 10.30 9.560 9.650 177,244 -0.33(-3.31%)
Jan 18, 2022 10.16 10.28 9.670 9.980 156,695 -0.31(-3.01%)
Jan 14, 2022 10.29 0 -0.07(-0.68%)
Jan 13, 2022 10.43 10.89 10.10 10.36 148,878 -0.49(-4.52%)
Jan 12, 2022 11.23 11.23 10.70 10.85 81,686 -0.26(-2.34%)
Jan 11, 2022 10.89 11.33 10.73 11.11 73,517 +0.12(+1.09%)
Jan 10, 2022 11.22 11.22 10.62 10.99 127,532 -0.35(-3.09%)
Jan 07, 2022 11.55 11.75 11.05 11.34 136,617 -0.07(-0.61%)
Jan 06, 2022 11.84 12.11 11.38 11.41 173,232 -0.71(-5.86%)
Jan 05, 2022 12.86 13.01 12.09 12.12 126,147 -0.76(-5.90%)
Jan 04, 2022 13.61 13.61 12.65 12.88 89,675 -0.73(-5.36%)
Jan 03, 2022 12.99 13.71 12.50 13.61 102,981 +0.64(+4.93%)
Dec 31, 2021 12.86 13.31 12.69 12.97 130,883 +0.12(+0.93%)
Dec 30, 2021 12.96 13.16 12.35 12.85 96,792 +0.28(+2.23%)
Dec 29, 2021 12.74 12.98 12.26 12.57 178,259 -0.31(-2.41%)
Dec 28, 2021 13.15 13.51 12.66 12.88 101,345 -0.43(-3.23%)
Dec 27, 2021 13.64 13.84 13.14 13.31 70,791 -0.34(-2.49%)
Dec 23, 2021 13.50 13.82 13.45 13.65 85,533 +0.05(+0.37%)
Dec 22, 2021 13.63 13.86 13.31 13.60 73,868 +0.03(+0.22%)
Dec 21, 2021 13.25 13.86 13.25 13.57 68,891 +0.41(+3.12%)
Dec 20, 2021 13.19 13.46 12.95 13.16 81,419 -0.33(-2.45%)
Dec 17, 2021 13.56 14.19 12.78 13.49 323,589 +0.17(+1.28%)
Dec 16, 2021 13.56 14.40 13.09 13.32 122,860 -0.75(-5.33%)
Dec 15, 2021 13.65 14.21 13.18 14.07 135,807 +0.35(+2.55%)
Dec 14, 2021 13.72 14.40 13.41 13.72 109,143 -0.68(-4.72%)
Dec 13, 2021 14.14 14.86 13.88 14.40 186,107 +0.46(+3.30%)
Dec 10, 2021 13.86 14.00 13.43 13.94 223,127 +0.15(+1.09%)
Dec 09, 2021 14.22 14.45 13.56 13.79 173,445 -0.66(-4.57%)
Dec 08, 2021 14.39 14.76 14.16 14.45 107,130 +0.03(+0.21%)
Dec 07, 2021 14.65 15.00 14.16 14.42 201,369 -0.08(-0.55%)
Dec 06, 2021 14.81 15.45 13.82 14.50 500,739 -0.51(-3.40%)
Dec 03, 2021 15.21 15.28 13.76 15.01 331,769 -0.23(-1.51%)
Dec 02, 2021 14.93 15.38 14.59 15.24 123,532 +0.37(+2.49%)
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.