Skip to main content

Dario Health Corp (NQ: DRIO )

1.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 16.76 17.13 16.13 16.27 268,206 -0.38(-2.28%)
May 27, 2021 17.18 17.24 16.39 16.65 266,003 -0.55(-3.20%)
May 26, 2021 17.63 17.63 16.61 17.20 317,916 -0.38(-2.16%)
May 25, 2021 18.05 18.21 17.50 17.58 187,569 -0.58(-3.19%)
May 24, 2021 18.04 18.42 17.50 18.16 213,725 +0.28(+1.57%)
May 21, 2021 17.64 18.20 17.06 17.88 255,357 +0.34(+1.94%)
May 20, 2021 15.65 17.67 15.62 17.54 318,122 +1.94(+12.44%)
May 19, 2021 14.75 16.22 14.08 15.60 312,274 +0.79(+5.33%)
May 18, 2021 14.66 16.51 14.58 14.81 403,763 +0.17(+1.16%)
May 17, 2021 14.18 14.69 14.05 14.64 127,482 +0.12(+0.83%)
May 14, 2021 14.60 15.34 14.30 14.52 309,518 +0.62(+4.46%)
May 13, 2021 15.77 15.77 13.78 13.90 284,163 -1.25(-8.25%)
May 12, 2021 15.07 15.98 14.97 15.15 270,255 -0.74(-4.66%)
May 11, 2021 16.48 17.16 15.51 15.89 417,356 -1.54(-8.84%)
May 10, 2021 18.41 18.41 16.68 17.43 171,652 -1.12(-6.04%)
May 07, 2021 17.92 19.23 17.76 18.55 156,710 +0.46(+2.54%)
May 06, 2021 18.78 19.04 17.42 18.09 159,300 -0.78(-4.13%)
May 05, 2021 20.00 20.24 18.65 18.87 130,271 -1.15(-5.74%)
May 04, 2021 21.48 21.91 19.57 20.02 162,178 -1.74(-8.00%)
May 03, 2021 21.70 22.00 20.78 21.76 149,814 +0.08(+0.37%)
Apr 30, 2021 20.31 21.97 20.30 21.68 146,900 +0.79(+3.78%)
Apr 29, 2021 21.80 21.80 20.18 20.89 166,042 -0.89(-4.09%)
Apr 28, 2021 19.90 21.81 19.35 21.78 229,982 +1.82(+9.12%)
Apr 27, 2021 20.85 21.12 19.75 19.96 174,210 -0.98(-4.68%)
Apr 26, 2021 18.55 21.02 18.35 20.94 222,569 +2.39(+12.88%)
Apr 23, 2021 18.47 18.83 18.22 18.55 98,300 +0.05(+0.27%)
Apr 22, 2021 18.02 19.08 17.77 18.50 329,318 +1.28(+7.43%)
Apr 21, 2021 16.55 17.24 16.12 17.22 115,789 +0.70(+4.24%)
Apr 20, 2021 16.95 17.62 16.16 16.52 166,102 -0.71(-4.12%)
Apr 19, 2021 18.25 18.52 16.66 17.23 291,984 -1.01(-5.54%)
Apr 16, 2021 19.23 19.23 18.18 18.24 243,300 -1.19(-6.12%)
Apr 15, 2021 18.95 19.55 18.40 19.43 217,733 +0.85(+4.57%)
Apr 14, 2021 18.67 19.12 18.25 18.58 149,644 +0.01(+0.05%)
Apr 13, 2021 19.04 19.54 18.00 18.57 306,443 -0.45(-2.37%)
Apr 12, 2021 20.39 20.39 19.02 19.02 222,984 -1.60(-7.76%)
Apr 09, 2021 19.64 20.67 19.41 20.62 135,900 +0.81(+4.09%)
Apr 08, 2021 19.17 19.98 18.56 19.81 120,112 +0.91(+4.81%)
Apr 07, 2021 18.88 19.75 18.70 18.90 139,280 -0.23(-1.20%)
Apr 06, 2021 18.45 20.20 17.85 19.13 441,450 +1.07(+5.92%)
Apr 05, 2021 19.86 20.11 17.75 18.06 398,383 -2.32(-11.38%)
Apr 01, 2021 19.54 20.50 19.26 20.38 132,400 +1.12(+5.82%)
Mar 31, 2021 19.91 20.22 19.03 19.26 143,294 -0.39(-1.98%)
Mar 30, 2021 18.66 19.98 18.10 19.65 193,081 +0.42(+2.18%)
Mar 29, 2021 20.64 20.75 18.95 19.23 129,157 -1.51(-7.28%)
Mar 26, 2021 20.81 21.73 19.64 20.74 187,600 +0.00(+0.00%)
Mar 25, 2021 19.03 21.00 18.81 20.74 263,535 +0.95(+4.80%)
Mar 24, 2021 22.68 22.97 19.33 19.79 557,293 -2.91(-12.82%)
Mar 23, 2021 24.65 26.65 22.18 22.70 758,187 -1.52(-6.28%)
Mar 22, 2021 20.70 25.94 20.70 24.22 1,332,223 +4.45(+22.51%)
Mar 19, 2021 18.94 20.47 18.62 19.77 198,300 +0.89(+4.71%)
Mar 18, 2021 19.58 19.66 18.53 18.88 206,870 -0.75(-3.82%)
Mar 17, 2021 19.07 19.77 18.49 19.63 170,387 +0.13(+0.67%)
Mar 16, 2021 19.75 19.98 18.62 19.50 237,053 -0.38(-1.91%)
Mar 15, 2021 18.80 19.89 18.14 19.88 386,116 +1.19(+6.37%)
Mar 12, 2021 19.34 19.58 18.67 18.69 191,000 -1.00(-5.08%)
Mar 11, 2021 20.45 20.45 18.11 19.69 342,544 +0.01(+0.05%)
Mar 10, 2021 21.32 22.82 18.91 19.68 686,773 -1.34(-6.37%)
Mar 09, 2021 20.51 23.49 20.02 21.02 342,144 -0.13(-0.61%)
Mar 08, 2021 21.10 22.60 20.89 21.15 161,263 -0.73(-3.34%)
Mar 05, 2021 23.81 24.42 18.10 21.88 691,200 -2.50(-10.25%)
Mar 04, 2021 25.03 25.82 20.65 24.38 775,388 -1.12(-4.39%)
Mar 03, 2021 27.57 27.65 23.77 25.50 611,816 -2.20(-7.94%)
Mar 02, 2021 27.72 29.19 26.81 27.70 171,419 +0.53(+1.95%)
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.