Skip to main content

Dario Health Corp (NQ: DRIO )

1.530 +0.010 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 22.55 23.16 20.82 21.66 275,100 -1.34(-5.83%)
Jan 28, 2021 23.00 24.08 22.20 23.00 382,327 +1.08(+4.93%)
Jan 27, 2021 21.50 23.59 20.51 21.92 294,029 -1.57(-6.68%)
Jan 26, 2021 23.00 24.89 22.51 23.49 141,332 +0.42(+1.82%)
Jan 25, 2021 22.50 23.95 21.39 23.07 212,484 +1.08(+4.91%)
Jan 22, 2021 21.42 21.99 20.27 21.99 118,000 +0.57(+2.66%)
Jan 21, 2021 20.79 22.20 20.60 21.42 222,033 +0.93(+4.54%)
Jan 20, 2021 20.50 20.80 19.80 20.49 173,199 +0.72(+3.64%)
Jan 19, 2021 18.06 20.48 18.06 19.77 224,226 +1.88(+10.51%)
Jan 15, 2021 17.64 18.07 16.80 17.89 81,500 +0.50(+2.88%)
Jan 14, 2021 15.81 17.87 15.55 17.39 108,503 +1.71(+10.91%)
Jan 13, 2021 15.99 16.25 15.27 15.68 66,772 -0.26(-1.63%)
Jan 12, 2021 16.08 16.50 15.85 15.94 57,433 -0.08(-0.50%)
Jan 11, 2021 16.45 17.31 15.78 16.02 108,031 -0.62(-3.73%)
Jan 08, 2021 20.21 20.33 16.64 16.64 222,600 -3.12(-15.79%)
Jan 07, 2021 17.06 20.61 16.66 19.76 526,612 +2.97(+17.69%)
Jan 06, 2021 17.01 18.16 16.79 16.79 309,935 -0.42(-2.44%)
Jan 05, 2021 15.45 17.86 15.02 17.21 365,687 +1.80(+11.68%)
Jan 04, 2021 14.20 15.51 13.51 15.41 146,250 +1.12(+7.84%)
Dec 31, 2020 14.29 14.29 14.29 108,190 +0.31(+2.22%)
Dec 30, 2020 12.70 14.07 12.70 13.98 108,190 +1.54(+12.38%)
Dec 29, 2020 13.86 13.93 12.43 12.44 99,256 -1.35(-9.79%)
Dec 28, 2020 13.17 13.97 13.17 13.79 92,039 +0.62(+4.71%)
Dec 24, 2020 13.30 13.45 13.04 13.17 28,700 -0.08(-0.60%)
Dec 23, 2020 13.96 13.96 13.16 13.25 70,922 -0.72(-5.15%)
Dec 22, 2020 14.13 14.15 13.03 13.97 143,704 +0.17(+1.23%)
Dec 21, 2020 13.62 14.15 13.32 13.80 109,573 +0.25(+1.85%)
Dec 18, 2020 13.12 13.97 13.12 13.55 113,500 +0.45(+3.44%)
Dec 17, 2020 13.18 13.30 12.92 13.10 43,823 -0.20(-1.50%)
Dec 16, 2020 13.04 13.41 12.78 13.30 61,093 +0.30(+2.31%)
Dec 15, 2020 13.15 13.40 12.50 13.00 105,801 +0.00(+0.00%)
Dec 14, 2020 13.00 14.24 12.96 13.00 262,094 +0.71(+5.78%)
Dec 11, 2020 11.29 12.89 11.26 12.29 123,200 +1.05(+9.34%)
Dec 10, 2020 11.00 11.40 10.90 11.24 20,432 +0.28(+2.51%)
Dec 09, 2020 11.52 11.67 10.80 10.96 96,927 -0.54(-4.74%)
Dec 08, 2020 11.59 11.88 11.51 11.51 52,786 +0.00(+0.00%)
Dec 07, 2020 12.00 12.26 11.46 11.51 51,242 -0.44(-3.68%)
Dec 04, 2020 11.54 12.11 11.11 11.95 52,300 +0.45(+3.91%)
Dec 03, 2020 12.16 12.34 11.50 11.50 60,316 -0.77(-6.28%)
Dec 02, 2020 12.45 12.50 12.00 12.27 72,182 -0.18(-1.45%)
Dec 01, 2020 12.80 13.03 12.17 12.45 62,448 -0.11(-0.88%)
Nov 30, 2020 12.85 12.86 12.34 12.56 70,784 -0.33(-2.56%)
Nov 27, 2020 12.89 13.64 12.72 12.89 63,600 -0.02(-0.15%)
Nov 25, 2020 12.73 13.25 12.17 12.91 70,700 +0.18(+1.41%)
Nov 24, 2020 13.60 13.86 12.44 12.73 145,459 -0.66(-4.93%)
Nov 23, 2020 14.35 14.62 12.90 13.39 77,593 -0.62(-4.43%)
Nov 20, 2020 13.29 14.27 13.29 14.01 47,500 +0.76(+5.74%)
Nov 19, 2020 13.00 13.43 12.78 13.25 60,920 +0.22(+1.69%)
Nov 18, 2020 12.31 13.37 12.05 13.03 76,586 +0.68(+5.51%)
Nov 17, 2020 12.68 12.79 12.00 12.35 174,861 -0.33(-2.60%)
Nov 16, 2020 13.09 13.69 12.15 12.68 145,573 -0.42(-3.21%)
Nov 13, 2020 11.49 13.99 11.49 13.10 209,700 +1.49(+12.83%)
Nov 12, 2020 10.90 12.40 10.06 11.61 196,030 +0.69(+6.32%)
Nov 11, 2020 10.94 11.15 10.56 10.92 85,617 +0.09(+0.83%)
Nov 10, 2020 11.37 11.37 10.71 10.83 67,858 -0.44(-3.90%)
Nov 09, 2020 11.81 11.81 10.50 11.27 68,235 -0.37(-3.18%)
Nov 06, 2020 12.24 12.26 11.52 11.64 57,700 -0.62(-5.06%)
Nov 05, 2020 11.96 12.63 11.96 12.26 39,836 +0.48(+4.07%)
Nov 04, 2020 12.09 12.38 11.60 11.78 60,128 -0.16(-1.34%)
Nov 03, 2020 11.11 12.39 11.11 11.94 92,824 +1.11(+10.25%)
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.