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

Dario Health Corp (NQ: DRIO )

1.480 +0.010 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2019 0.5160 0.5160 0.4926 0.4959 49,300 -0.02(-3.63%)
May 30, 2019 0.5103 0.5354 0.5047 0.5146 34,573 +0.00(+0.84%)
May 29, 2019 0.5200 0.5327 0.5000 0.5103 99,433 -0.01(-1.87%)
May 28, 2019 0.5400 0.5499 0.5021 0.5200 70,711 -0.03(-5.45%)
May 24, 2019 0.5725 0.5763 0.5500 0.5500 134,800 -0.01(-1.79%)
May 23, 2019 0.5600 0.5600 0.5500 0.5600 123,642 +0.01(+1.82%)
May 22, 2019 0.6300 0.6300 0.5500 0.5500 607,571 -0.19(-25.20%)
May 21, 2019 0.7100 0.7660 0.6801 0.7353 188,151 +0.01(+0.88%)
May 20, 2019 0.7800 0.7990 0.7200 0.7289 80,920 -0.03(-3.79%)
May 17, 2019 0.7399 0.7576 0.7100 0.7576 86,000 +0.03(+4.37%)
May 16, 2019 0.7500 0.7500 0.7200 0.7259 129,564 -0.02(-3.21%)
May 15, 2019 0.8100 0.8300 0.7200 0.7500 157,030 -0.06(-7.11%)
May 14, 2019 0.8500 0.8500 0.8000 0.8074 93,135 -0.02(-2.75%)
May 13, 2019 0.8800 0.8800 0.8200 0.8302 110,557 -0.03(-3.83%)
May 10, 2019 0.8378 0.8800 0.8378 0.8633 70,300 +0.03(+3.04%)
May 09, 2019 0.8780 0.8800 0.8264 0.8378 124,990 -0.04(-4.31%)
May 08, 2019 0.8870 0.8870 0.8755 0.8755 74,246 -0.00(-0.51%)
May 07, 2019 0.9000 0.9250 0.8700 0.8800 400,123 +0.06(+7.32%)
May 06, 2019 0.8500 0.8600 0.8200 0.8200 29,750 -0.02(-2.26%)
May 03, 2019 0.8399 0.8600 0.8200 0.8390 123,100 +0.03(+3.29%)
May 02, 2019 0.8950 0.8950 0.8000 0.8123 215,637 -0.06(-7.06%)
May 01, 2019 0.8500 0.9000 0.8343 0.8740 274,268 +0.04(+5.30%)
Apr 30, 2019 0.8400 0.9300 0.8200 0.8300 556,447 +0.04(+5.06%)
Apr 29, 2019 0.7800 0.8400 0.7700 0.7900 108,091 +0.02(+2.58%)
Apr 26, 2019 0.7178 0.7992 0.7178 0.7701 182,100 +0.03(+4.10%)
Apr 25, 2019 0.7310 0.7400 0.7100 0.7398 102,721 +0.02(+2.61%)
Apr 24, 2019 0.7301 0.7400 0.7180 0.7210 36,694 -0.02(-2.14%)
Apr 23, 2019 0.7400 0.7600 0.7301 0.7368 85,832 -0.00(-0.45%)
Apr 22, 2019 0.7288 0.7600 0.7277 0.7401 91,086 +0.00(+0.33%)
Apr 18, 2019 0.7200 0.7600 0.7200 0.7377 116,600 +0.03(+3.90%)
Apr 17, 2019 0.7300 0.7600 0.7100 0.7100 149,363 -0.02(-2.07%)
Apr 16, 2019 0.6945 0.7400 0.6850 0.7250 84,538 +0.04(+5.38%)
Apr 15, 2019 0.7002 0.7350 0.6850 0.6880 113,689 -0.01(-1.74%)
Apr 12, 2019 0.7400 0.7400 0.6850 0.7002 41,500 -0.03(-4.08%)
Apr 11, 2019 0.7300 0.7300 0.7000 0.7300 50,883 +0.01(+1.39%)
Apr 10, 2019 0.7200 0.7390 0.7150 0.7200 102,831 +0.01(+0.70%)
Apr 09, 2019 0.7401 0.7500 0.7135 0.7150 39,506 -0.02(-2.05%)
Apr 08, 2019 0.7158 0.7364 0.7000 0.7300 62,951 +0.02(+3.44%)
Apr 05, 2019 0.6800 0.7199 0.6600 0.7057 85,100 -0.00(-0.18%)
Apr 04, 2019 0.7180 0.7216 0.6900 0.7070 49,740 +0.01(+0.96%)
Apr 03, 2019 0.7400 0.7400 0.7000 0.7003 61,632 -0.02(-2.48%)
Apr 02, 2019 0.6900 0.7300 0.6900 0.7181 76,401 +0.02(+2.42%)
Apr 01, 2019 0.7500 0.7500 0.6820 0.7011 41,907 -0.04(-4.87%)
Mar 29, 2019 0.7400 0.7563 0.7362 0.7370 247,300 -0.02(-3.03%)
Mar 28, 2019 0.7481 0.7700 0.6853 0.7600 137,084 +0.02(+2.70%)
Mar 27, 2019 0.7500 0.7700 0.7000 0.7400 47,167 +0.04(+5.41%)
Mar 26, 2019 0.7300 0.7900 0.6620 0.7020 154,991 -0.04(-5.77%)
Mar 25, 2019 0.8100 0.8100 0.6300 0.7450 475,570 -0.07(-8.70%)
Mar 22, 2019 0.6900 0.8700 0.6600 0.8160 487,000 +0.17(+25.52%)
Mar 21, 2019 0.6708 0.6900 0.6500 0.6501 29,777 -0.02(-3.55%)
Mar 20, 2019 0.7000 0.7000 0.6400 0.6740 120,474 -0.00(-0.40%)
Mar 19, 2019 0.6641 0.6998 0.6300 0.6767 44,337 +0.00(+0.06%)
Mar 18, 2019 0.7290 0.7464 0.5800 0.6763 85,651 -0.04(-6.07%)
Mar 15, 2019 0.7400 0.7400 0.7001 0.7200 20,700 +0.02(+2.21%)
Mar 14, 2019 0.7399 0.7650 0.6915 0.7044 26,510 -0.01(-0.80%)
Mar 13, 2019 0.6938 0.7500 0.6938 0.7101 35,274 +0.02(+2.60%)
Mar 12, 2019 0.6938 0.7000 0.6700 0.6921 24,536 -0.01(-1.13%)
Mar 11, 2019 0.7200 0.7200 0.6903 0.7000 3,416 -0.00(-0.43%)
Mar 08, 2019 0.6900 0.7650 0.6900 0.7030 7,500 -0.01(-1.14%)
Mar 07, 2019 0.6926 0.7315 0.6900 0.7111 74,167 -0.02(-2.59%)
Mar 06, 2019 0.6990 0.7358 0.6921 0.7300 19,202 +0.03(+4.66%)
Mar 05, 2019 0.7011 0.7300 0.6840 0.6975 42,703 -0.02(-3.06%)
Mar 04, 2019 0.7301 0.7301 0.6836 0.7195 122,494 -0.01(-1.44%)
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.