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

Dario Health Corp (NQ: DRIO )

1.570 +0.050 (+3.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2018 1.820 1.856 1.660 1.810 105,952 -0.01(-0.55%)
Apr 27, 2018 1.860 1.870 1.770 1.820 52,329 -0.04(-2.15%)
Apr 26, 2018 1.860 2.150 1.740 1.860 524,532 +0.00(+0.16%)
Apr 25, 2018 1.740 1.879 1.740 1.857 166,829 +0.10(+5.51%)
Apr 24, 2018 1.700 1.764 1.700 1.760 51,675 +0.07(+3.95%)
Apr 23, 2018 1.700 1.720 1.671 1.693 61,224 +0.00(+0.19%)
Apr 20, 2018 1.690 1.727 1.660 1.690 28,548 +0.00(+0.00%)
Apr 19, 2018 1.730 1.780 1.680 1.690 31,294 -0.06(-3.43%)
Apr 18, 2018 1.750 1.780 1.717 1.750 29,657 -0.01(-0.57%)
Apr 17, 2018 1.750 1.800 1.749 1.760 35,668 +0.03(+1.73%)
Apr 16, 2018 1.800 1.800 1.700 1.730 93,235 -0.03(-1.70%)
Apr 13, 2018 1.750 1.760 1.690 1.760 60,998 +0.04(+2.33%)
Apr 12, 2018 1.680 1.770 1.680 1.720 70,295 +0.05(+2.99%)
Apr 11, 2018 1.680 1.720 1.650 1.670 57,171 -0.01(-0.60%)
Apr 10, 2018 1.690 1.710 1.660 1.680 75,326 +0.02(+1.20%)
Apr 09, 2018 1.630 1.780 1.600 1.660 295,262 +0.09(+5.73%)
Apr 06, 2018 1.540 1.600 1.511 1.570 29,694 +0.04(+2.61%)
Apr 05, 2018 1.610 1.610 1.521 1.530 44,068 -0.08(-4.97%)
Apr 04, 2018 1.570 1.630 1.500 1.610 67,139 +0.08(+5.23%)
Apr 03, 2018 1.590 1.614 1.515 1.530 57,664 -0.06(-3.77%)
Apr 02, 2018 1.550 1.595 1.523 1.590 79,869 +0.05(+3.25%)
Mar 29, 2018 1.540 1.540 1.540 0 -0.01(-0.65%)
Mar 28, 2018 1.580 1.580 1.480 1.550 190,796 -0.03(-1.90%)
Mar 27, 2018 1.740 1.860 1.580 1.580 548,053 -0.21(-11.73%)
Mar 26, 2018 2.010 2.070 1.670 1.790 5,546,683 +0.39(+27.86%)
Mar 23, 2018 1.375 1.410 1.375 1.400 16,310 +0.01(+0.67%)
Mar 22, 2018 1.450 1.570 1.380 1.391 58,222 -0.07(-4.75%)
Mar 21, 2018 1.470 1.500 1.437 1.460 42,954 -0.02(-1.35%)
Mar 20, 2018 1.570 1.599 1.430 1.480 95,117 -0.08(-5.19%)
Mar 19, 2018 1.600 1.765 1.530 1.561 415,260 +0.05(+3.38%)
Mar 16, 2018 1.470 1.510 1.469 1.510 41,779 +0.07(+4.86%)
Mar 15, 2018 1.480 1.500 1.430 1.440 8,937 +0.00(+0.00%)
Mar 14, 2018 1.483 1.525 1.420 1.440 26,139 -0.06(-4.00%)
Mar 13, 2018 1.580 1.580 1.500 1.500 27,908 -0.06(-3.85%)
Mar 12, 2018 1.580 1.580 1.513 1.560 12,910 +0.01(+0.65%)
Mar 09, 2018 1.520 1.550 1.520 1.550 99,140 +0.05(+3.33%)
Mar 08, 2018 1.408 1.540 1.408 1.500 74,108 +0.06(+4.17%)
Mar 07, 2018 1.380 1.450 1.380 1.440 49,599 +0.06(+4.35%)
Mar 06, 2018 1.440 1.450 1.380 1.380 5,380 -0.01(-0.72%)
Mar 05, 2018 1.450 1.450 1.370 1.390 10,038 -0.05(-3.47%)
Mar 02, 2018 1.480 1.480 1.373 1.440 8,828 +0.06(+4.35%)
Mar 01, 2018 1.410 1.518 1.380 1.380 29,873 -0.01(-0.89%)
Feb 28, 2018 1.440 1.490 1.370 1.392 9,840 -0.08(-5.28%)
Feb 27, 2018 1.510 1.510 1.450 1.470 4,214 -0.02(-1.34%)
Feb 26, 2018 1.480 1.490 1.410 1.490 45,546 +0.06(+4.20%)
Feb 23, 2018 1.460 1.495 1.430 1.430 38,800 -0.06(-4.03%)
Feb 22, 2018 1.460 1.490 1.460 1.490 8,357 +0.03(+2.05%)
Feb 21, 2018 1.470 1.500 1.460 1.460 20,204 -0.01(-0.68%)
Feb 20, 2018 1.550 1.550 1.460 1.470 7,944 +0.01(+0.68%)
Feb 16, 2018 1.460 1.460 1.460 0 -0.03(-2.01%)
Feb 15, 2018 1.420 1.530 1.370 1.490 72,617 +0.07(+4.93%)
Feb 14, 2018 1.410 1.439 1.350 1.420 65,389 -0.02(-1.53%)
Feb 13, 2018 1.420 1.459 1.370 1.442 20,067 -0.01(-0.55%)
Feb 12, 2018 1.380 1.497 1.380 1.450 15,531 +0.00(+0.00%)
Feb 09, 2018 1.480 1.493 1.370 1.450 45,379 -0.04(-2.68%)
Feb 08, 2018 1.610 1.650 1.460 1.490 236,278 +0.04(+2.76%)
Feb 07, 2018 1.420 1.469 1.358 1.450 15,764 +0.03(+2.11%)
Feb 06, 2018 1.450 1.450 1.320 1.420 78,117 -0.04(-2.74%)
Feb 05, 2018 1.520 1.556 1.440 1.460 67,066 -0.06(-3.95%)
Feb 02, 2018 1.520 1.554 1.500 1.520 45,785 -0.01(-0.98%)
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.