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

Dario Health Corp (NQ: DRIO )

1.550 +0.030 (+1.97%)
Streaming Delayed Price Updated: 2:12 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 (%)
Sep 30, 2019 0.3200 0.3299 0.3020 0.3040 74,531 -0.01(-3.18%)
Sep 27, 2019 0.3100 0.3417 0.3001 0.3140 24,300 -0.00(-0.95%)
Sep 26, 2019 0.3101 0.3349 0.3092 0.3170 57,924 -0.00(-0.06%)
Sep 25, 2019 0.3361 0.3500 0.3100 0.3172 59,153 -0.00(-0.91%)
Sep 24, 2019 0.3460 0.3480 0.3190 0.3201 43,766 -0.02(-7.22%)
Sep 23, 2019 0.3500 0.3500 0.3197 0.3450 23,229 +0.00(+1.47%)
Sep 20, 2019 0.3690 0.3799 0.3197 0.3400 161,000 -0.02(-6.44%)
Sep 19, 2019 0.3800 0.4200 0.3633 0.3634 137,652 -0.02(-4.37%)
Sep 18, 2019 0.4200 0.6000 0.3800 0.3800 1,000,372 +0.01(+2.56%)
Sep 17, 2019 0.3900 0.3900 0.3701 0.3705 12,572 -0.03(-7.38%)
Sep 16, 2019 0.3999 0.4099 0.3900 0.4000 26,632 -0.00(-0.67%)
Sep 13, 2019 0.4300 0.4300 0.3922 0.4027 34,300 -0.02(-4.10%)
Sep 12, 2019 0.3700 0.4199 0.3700 0.4199 23,936 +0.02(+4.97%)
Sep 11, 2019 0.3731 0.4031 0.3700 0.4000 33,921 +0.03(+7.21%)
Sep 10, 2019 0.3600 0.4000 0.3600 0.3731 65,429 -0.01(-1.82%)
Sep 09, 2019 0.3900 0.4200 0.3800 0.3800 71,445 -0.02(-5.71%)
Sep 06, 2019 0.4000 0.4100 0.3800 0.4030 23,400 +0.00(+1.21%)
Sep 05, 2019 0.3925 0.4191 0.3700 0.3982 22,013 +0.04(+9.94%)
Sep 04, 2019 0.4300 0.4300 0.3600 0.3622 36,052 -0.05(-11.44%)
Sep 03, 2019 0.4399 0.4399 0.3800 0.4090 32,412 +0.01(+2.25%)
Aug 30, 2019 0.3800 0.4400 0.3690 0.4000 170,000 +0.02(+4.52%)
Aug 29, 2019 0.3600 0.3899 0.3600 0.3827 91,906 +0.04(+10.42%)
Aug 28, 2019 0.3500 0.3500 0.3201 0.3466 46,295 +0.01(+1.88%)
Aug 27, 2019 0.3400 0.3600 0.3400 0.3402 39,523 +0.01(+3.06%)
Aug 26, 2019 0.3499 0.3601 0.3100 0.3301 115,432 -0.03(-8.33%)
Aug 23, 2019 0.3000 0.3749 0.3000 0.3601 186,000 -0.03(-7.07%)
Aug 22, 2019 0.4100 0.4100 0.3700 0.3875 110,251 -0.03(-7.74%)
Aug 21, 2019 0.4100 0.4200 0.4100 0.4200 34,766 +0.01(+2.41%)
Aug 20, 2019 0.4500 0.4500 0.4101 0.4101 13,994 -0.02(-4.63%)
Aug 19, 2019 0.4105 0.4401 0.4000 0.4300 142,849 +0.02(+4.60%)
Aug 16, 2019 0.4400 0.4400 0.4001 0.4111 40,600 +0.00(+0.27%)
Aug 15, 2019 0.4000 0.4300 0.3800 0.4100 193,387 -0.01(-2.40%)
Aug 14, 2019 0.4200 0.4300 0.4000 0.4201 52,905 +0.00(+0.02%)
Aug 13, 2019 0.5200 0.5200 0.4000 0.4200 100,619 -0.14(-25.66%)
Aug 12, 2019 0.5600 0.5700 0.5400 0.5650 10,023 +0.02(+4.63%)
Aug 09, 2019 0.5669 0.5669 0.5400 0.5400 30,200 -0.02(-4.26%)
Aug 08, 2019 0.5999 0.6042 0.5640 0.5640 22,978 -0.02(-2.76%)
Aug 07, 2019 0.5900 0.6200 0.5701 0.5800 6,729 -0.04(-6.44%)
Aug 06, 2019 0.6200 0.6200 0.5730 0.6199 35,003 +0.03(+5.89%)
Aug 05, 2019 0.6300 0.6300 0.5600 0.5854 61,595 -0.02(-3.95%)
Aug 02, 2019 0.5713 0.6300 0.5600 0.6095 38,200 +0.05(+8.72%)
Aug 01, 2019 0.5800 0.6299 0.5500 0.5606 55,175 -0.05(-8.10%)
Jul 31, 2019 0.5900 0.6600 0.5600 0.6100 330,189 +0.03(+5.14%)
Jul 30, 2019 0.5160 0.6000 0.5110 0.5802 241,224 +0.06(+12.44%)
Jul 29, 2019 0.5397 0.5397 0.5152 0.5160 49,865 +0.02(+4.31%)
Jul 26, 2019 0.5500 0.5500 0.4947 0.4947 116,800 -0.00(-0.06%)
Jul 25, 2019 0.4800 0.5000 0.4255 0.4950 139,094 +0.05(+10.07%)
Jul 24, 2019 0.4500 0.4500 0.4349 0.4497 21,831 +0.01(+3.36%)
Jul 23, 2019 0.4390 0.4390 0.4300 0.4351 20,932 +0.00(+1.09%)
Jul 22, 2019 0.4000 0.4368 0.4000 0.4304 61,346 +0.03(+7.60%)
Jul 19, 2019 0.3800 0.4085 0.3800 0.4000 149,900 +0.02(+4.82%)
Jul 18, 2019 0.4000 0.4026 0.3740 0.3816 220,496 -0.02(-4.60%)
Jul 17, 2019 0.4000 0.4025 0.3738 0.4000 27,944 -0.01(-2.08%)
Jul 16, 2019 0.4100 0.4100 0.3610 0.4085 201,660 -0.00(-0.39%)
Jul 15, 2019 0.4600 0.4623 0.4000 0.4101 76,273 -0.05(-10.85%)
Jul 12, 2019 0.4600 0.4830 0.4600 0.4600 40,700 -0.01(-2.13%)
Jul 11, 2019 0.4700 0.4890 0.4700 0.4700 34,657 -0.00(-0.53%)
Jul 10, 2019 0.4726 0.4871 0.4700 0.4725 14,650 +0.01(+1.55%)
Jul 09, 2019 0.4727 0.4727 0.4600 0.4653 35,689 -0.01(-1.13%)
Jul 08, 2019 0.4703 0.4837 0.4702 0.4706 44,572 -0.00(-0.80%)
Jul 05, 2019 0.4800 0.4979 0.4703 0.4744 17,700 -0.00(-0.34%)
Jul 03, 2019 0.4999 0.5034 0.4753 0.4760 56,400 -0.03(-6.68%)
Jul 02, 2019 0.5200 0.5399 0.5100 0.5101 25,123 +0.04(+7.39%)
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.