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 (%)
Jul 29, 2022 6.060 6.170 5.950 6.110 116,947 +0.02(+0.33%)
Jul 28, 2022 6.100 6.180 6.000 6.090 168,533 -0.05(-0.81%)
Jul 27, 2022 6.160 6.160 6.000 6.140 108,911 +0.05(+0.82%)
Jul 26, 2022 6.110 6.200 5.915 6.090 109,329 -0.10(-1.62%)
Jul 25, 2022 6.200 6.370 5.870 6.190 144,414 +0.01(+0.16%)
Jul 22, 2022 6.560 6.580 6.060 6.180 134,237 -0.33(-5.07%)
Jul 21, 2022 6.540 6.740 6.390 6.510 216,732 -0.03(-0.46%)
Jul 20, 2022 6.340 6.620 6.240 6.540 156,796 +0.15(+2.35%)
Jul 19, 2022 6.250 6.410 6.200 6.390 104,767 +0.21(+3.40%)
Jul 18, 2022 6.180 6.380 6.050 6.180 156,532 +0.04(+0.65%)
Jul 15, 2022 6.290 6.310 5.780 6.140 185,839 -0.06(-0.97%)
Jul 14, 2022 6.110 6.250 5.845 6.200 179,114 +0.01(+0.16%)
Jul 13, 2022 6.000 6.336 6.000 6.190 108,605 +0.07(+1.14%)
Jul 12, 2022 6.020 6.200 5.950 6.120 133,365 +0.10(+1.66%)
Jul 11, 2022 6.680 6.700 6.010 6.020 168,771 -0.73(-10.81%)
Jul 08, 2022 6.470 6.750 6.330 6.750 148,163 +0.25(+3.85%)
Jul 07, 2022 6.320 6.580 6.235 6.500 185,947 +0.22(+3.50%)
Jul 06, 2022 6.180 6.450 6.110 6.280 176,201 +0.11(+1.78%)
Jul 05, 2022 5.960 6.250 5.800 6.170 280,181 +0.24(+4.05%)
Jul 01, 2022 6.070 6.275 5.820 5.930 263,246 -0.21(-3.42%)
Jun 30, 2022 5.360 6.290 5.280 6.140 421,041 +0.61(+11.03%)
Jun 29, 2022 5.570 5.570 5.260 5.530 179,019 -0.10(-1.78%)
Jun 28, 2022 5.920 5.960 5.550 5.630 156,430 -0.32(-5.38%)
Jun 27, 2022 5.300 6.060 5.220 5.950 314,715 +0.64(+12.05%)
Jun 24, 2022 5.300 5.330 5.075 5.310 1,963,813 +0.10(+1.92%)
Jun 23, 2022 5.240 5.325 5.070 5.210 486,771 +0.02(+0.39%)
Jun 22, 2022 5.100 5.410 5.100 5.190 351,778 -0.01(-0.19%)
Jun 21, 2022 5.670 5.720 5.190 5.200 441,253 -0.26(-4.76%)
Jun 17, 2022 6.170 6.280 5.390 5.460 642,589 -0.53(-8.85%)
Jun 16, 2022 5.850 6.080 5.590 5.990 201,947 -0.04(-0.66%)
Jun 15, 2022 6.220 6.260 5.870 6.030 380,159 -0.17(-2.74%)
Jun 14, 2022 6.490 6.500 6.120 6.200 241,265 -0.32(-4.91%)
Jun 13, 2022 6.690 6.930 6.440 6.520 228,419 -0.58(-8.17%)
Jun 10, 2022 7.280 7.370 6.900 7.100 181,486 -0.35(-4.70%)
Jun 09, 2022 7.170 7.690 7.000 7.450 218,087 +0.25(+3.47%)
Jun 08, 2022 7.260 7.650 7.180 7.200 230,005 -0.03(-0.41%)
Jun 07, 2022 6.780 7.280 6.780 7.230 252,174 +0.43(+6.32%)
Jun 06, 2022 7.130 7.300 6.790 6.800 243,677 -0.22(-3.13%)
Jun 03, 2022 6.250 7.395 6.250 7.020 300,811 +0.58(+9.01%)
Jun 02, 2022 6.220 6.610 6.140 6.440 149,110 +0.16(+2.55%)
Jun 01, 2022 6.670 6.990 6.210 6.280 177,565 -0.37(-5.56%)
May 31, 2022 6.780 6.900 6.390 6.650 106,034 -0.18(-2.64%)
May 27, 2022 6.250 6.875 6.220 6.830 210,591 +0.56(+8.93%)
May 26, 2022 6.300 6.580 6.120 6.270 191,108 -0.03(-0.48%)
May 25, 2022 6.350 6.525 6.010 6.300 130,159 -0.08(-1.25%)
May 24, 2022 6.400 6.650 6.270 6.380 222,585 -0.15(-2.30%)
May 23, 2022 6.300 6.530 5.835 6.530 268,478 +0.34(+5.49%)
May 20, 2022 6.450 6.480 5.760 6.190 354,141 -0.18(-2.83%)
May 19, 2022 6.370 6.618 6.000 6.370 314,971 -0.08(-1.24%)
May 18, 2022 7.050 7.250 6.370 6.450 439,862 -0.74(-10.29%)
May 17, 2022 6.710 7.692 6.450 7.190 1,040,622 +0.66(+10.11%)
May 16, 2022 5.800 6.740 5.740 6.530 455,759 +0.67(+11.43%)
May 13, 2022 4.650 5.890 4.400 5.860 595,603 +0.68(+13.13%)
May 12, 2022 4.950 5.677 4.580 5.180 429,423 +0.61(+13.35%)
May 11, 2022 4.650 5.010 4.410 4.570 350,477 -0.10(-2.14%)
May 10, 2022 4.500 4.790 4.330 4.670 268,270 +0.34(+7.85%)
May 09, 2022 4.290 4.440 4.110 4.330 320,571 -0.10(-2.26%)
May 06, 2022 4.720 4.830 4.420 4.430 148,483 -0.34(-7.13%)
May 05, 2022 5.170 5.170 4.640 4.770 175,655 -0.34(-6.65%)
May 04, 2022 4.900 5.140 4.610 5.110 249,866 +0.24(+4.93%)
May 03, 2022 5.100 5.440 4.810 4.870 241,614 -0.22(-4.32%)
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.