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

Dario Health Corp (NQ: DRIO )

0.9200 -0.0502 (-5.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
May 29, 2020 6.620 6.620 6.090 6.399 8,900 +0.07(+1.08%)
May 28, 2020 6.290 6.610 6.290 6.330 11,112 -0.05(-0.86%)
May 27, 2020 6.820 6.820 5.970 6.385 38,931 -0.12(-1.77%)
May 26, 2020 7.000 7.000 6.450 6.500 82,934 -0.40(-5.80%)
May 22, 2020 6.760 7.000 6.760 6.900 9,700 +0.00(+0.00%)
May 21, 2020 6.870 6.980 6.540 6.900 14,938 -0.10(-1.43%)
May 20, 2020 6.930 7.280 6.860 7.000 24,276 +0.00(+0.00%)
May 19, 2020 6.890 7.290 6.890 7.000 18,538 +0.14(+2.04%)
May 18, 2020 7.440 7.440 6.700 6.860 104,968 -0.09(-1.29%)
May 15, 2020 6.920 7.450 6.920 6.950 33,400 +0.10(+1.46%)
May 14, 2020 6.670 6.970 6.500 6.850 31,305 -0.05(-0.72%)
May 13, 2020 7.120 7.120 6.700 6.900 49,792 -0.10(-1.43%)
May 12, 2020 7.300 7.500 6.830 7.000 148,808 -0.95(-11.95%)
May 11, 2020 7.620 8.000 7.620 7.950 58,641 +0.10(+1.27%)
May 08, 2020 8.000 8.144 7.530 7.850 65,500 +0.08(+1.03%)
May 07, 2020 8.890 8.890 7.510 7.770 197,655 -0.23(-2.88%)
May 06, 2020 7.520 8.250 7.300 8.000 182,062 +0.90(+12.68%)
May 05, 2020 7.190 7.620 6.790 7.100 81,167 -0.11(-1.47%)
May 04, 2020 7.020 7.440 6.881 7.206 71,340 +0.19(+2.65%)
May 01, 2020 7.300 7.641 6.851 7.020 68,000 -0.70(-9.07%)
Apr 30, 2020 7.900 8.100 7.250 7.720 90,432 -0.48(-5.85%)
Apr 29, 2020 8.020 8.740 7.600 8.200 173,279 +0.76(+10.22%)
Apr 28, 2020 9.180 9.520 7.250 7.440 215,573 -2.01(-21.27%)
Apr 27, 2020 8.110 9.600 7.850 9.450 303,579 +2.00(+26.85%)
Apr 24, 2020 6.080 7.700 5.950 7.450 220,400 +1.45(+24.07%)
Apr 23, 2020 6.319 6.690 5.960 6.005 54,447 -0.66(-9.97%)
Apr 22, 2020 6.050 6.670 5.951 6.670 25,173 +0.35(+5.55%)
Apr 21, 2020 6.350 6.350 6.095 6.319 9,530 +0.07(+1.11%)
Apr 20, 2020 5.880 6.990 5.880 6.250 17,642 +0.07(+1.13%)
Apr 17, 2020 6.230 6.412 5.885 6.180 37,300 +0.03(+0.49%)
Apr 16, 2020 6.550 6.550 5.900 6.150 13,864 -0.05(-0.85%)
Apr 15, 2020 6.730 6.730 5.810 6.203 27,389 -0.46(-6.87%)
Apr 14, 2020 7.120 7.350 6.000 6.660 33,989 +0.02(+0.30%)
Apr 13, 2020 6.600 7.000 6.000 6.640 18,855 +0.06(+0.95%)
Apr 09, 2020 5.930 6.656 5.600 6.577 12,000 +0.63(+10.55%)
Apr 08, 2020 5.887 6.060 5.775 5.950 5,650 -0.26(-4.26%)
Apr 07, 2020 5.949 6.510 5.949 6.215 2,992 +0.25(+4.28%)
Apr 06, 2020 5.660 6.410 5.200 5.960 33,876 +0.84(+16.41%)
Apr 03, 2020 5.850 5.850 5.110 5.120 12,900 -0.72(-12.33%)
Apr 02, 2020 6.150 6.310 5.820 5.840 5,698 +0.09(+1.54%)
Apr 01, 2020 6.520 6.766 5.751 5.751 14,018 -1.04(-15.30%)
Mar 31, 2020 6.640 7.375 6.640 6.790 6,765 +0.24(+3.66%)
Mar 30, 2020 6.810 7.133 6.400 6.550 18,357 -0.30(-4.38%)
Mar 27, 2020 7.300 7.300 6.550 6.850 12,000 -0.20(-2.84%)
Mar 26, 2020 6.810 7.250 6.373 7.050 17,714 +0.55(+8.46%)
Mar 25, 2020 5.740 6.900 5.740 6.500 29,354 +1.15(+21.50%)
Mar 24, 2020 5.000 5.996 4.832 5.350 25,726 +0.79(+17.33%)
Mar 23, 2020 4.300 5.000 4.300 4.560 15,833 +0.26(+6.04%)
Mar 20, 2020 3.350 4.300 3.350 4.300 45,100 +0.80(+22.86%)
Mar 19, 2020 3.800 3.880 3.020 3.500 33,430 -0.30(-7.89%)
Mar 18, 2020 4.960 4.960 3.800 3.800 10,058 -0.95(-20.00%)
Mar 17, 2020 4.700 5.190 4.700 4.750 6,212 +0.15(+3.26%)
Mar 16, 2020 5.500 5.500 4.010 4.600 21,801 -1.10(-19.30%)
Mar 13, 2020 6.700 6.856 5.500 5.700 22,900 -0.40(-6.56%)
Mar 12, 2020 6.000 6.250 5.950 6.100 10,170 -0.45(-6.87%)
Mar 11, 2020 7.000 7.092 6.550 6.550 11,074 -0.35(-5.07%)
Mar 10, 2020 7.000 7.600 6.861 6.900 12,586 +0.04(+0.58%)
Mar 09, 2020 7.830 7.830 6.770 6.860 15,128 -1.36(-16.52%)
Mar 06, 2020 8.290 8.350 8.189 8.218 5,700 -0.08(-0.99%)
Mar 05, 2020 8.130 8.503 8.100 8.300 8,755 +0.30(+3.75%)
Mar 04, 2020 7.860 8.460 7.750 8.000 20,545 +0.10(+1.27%)
Mar 03, 2020 8.540 8.540 7.744 7.900 4,721 -0.08(-1.00%)
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.