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

Dario Health Corp (NQ: DRIO )

1.500 UNCHANGED
Streaming Delayed Price Updated: 10:03 AM EDT, Apr 25, 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 (%)
Mar 31, 2023 4.130 4.200 4.045 4.120 61,345 +0.00(+0.00%)
Mar 30, 2023 3.990 4.150 3.960 4.120 76,131 +0.17(+4.30%)
Mar 29, 2023 3.950 4.180 3.840 3.950 246,488 +0.04(+1.02%)
Mar 28, 2023 4.050 4.099 3.880 3.910 147,867 -0.14(-3.46%)
Mar 27, 2023 4.200 4.240 3.980 4.050 227,164 -0.02(-0.49%)
Mar 24, 2023 4.030 4.240 3.980 4.070 204,469 -0.03(-0.73%)
Mar 23, 2023 4.320 4.500 3.995 4.100 179,551 -0.22(-5.09%)
Mar 22, 2023 4.400 4.570 4.275 4.320 137,423 +0.02(+0.47%)
Mar 21, 2023 3.950 4.420 3.950 4.300 92,077 +0.30(+7.50%)
Mar 20, 2023 4.040 4.040 3.800 4.000 68,484 -0.03(-0.74%)
Mar 17, 2023 3.920 4.080 3.870 4.030 162,681 +0.00(+0.00%)
Mar 16, 2023 4.000 4.150 3.926 4.030 148,822 -0.04(-0.98%)
Mar 15, 2023 4.060 4.240 4.010 4.070 104,599 -0.12(-2.86%)
Mar 14, 2023 3.880 4.230 3.880 4.190 332,227 +0.40(+10.55%)
Mar 13, 2023 4.000 4.100 3.765 3.790 307,338 -0.21(-5.25%)
Mar 10, 2023 4.370 4.370 3.890 4.000 417,832 -0.44(-9.91%)
Mar 09, 2023 5.190 5.460 4.410 4.440 582,887 -0.49(-9.94%)
Mar 08, 2023 4.960 5.030 4.824 4.930 147,882 +0.06(+1.23%)
Mar 07, 2023 4.847 4.926 4.716 4.870 79,594 +0.00(+0.00%)
Mar 06, 2023 4.810 5.000 4.710 4.870 166,880 +0.09(+1.88%)
Mar 03, 2023 4.430 4.890 4.392 4.780 154,817 +0.42(+9.63%)
Mar 02, 2023 4.520 4.520 4.150 4.360 266,386 -0.23(-5.01%)
Mar 01, 2023 4.650 4.680 4.540 4.590 63,615 -0.01(-0.22%)
Feb 28, 2023 4.480 4.670 4.450 4.600 103,706 +0.12(+2.68%)
Feb 27, 2023 4.520 4.681 4.400 4.480 88,304 +0.00(+0.00%)
Feb 24, 2023 4.470 4.700 4.370 4.480 103,461 -0.08(-1.75%)
Feb 23, 2023 4.760 4.760 4.460 4.560 61,869 -0.14(-2.98%)
Feb 22, 2023 4.940 4.960 4.610 4.700 138,374 -0.22(-4.47%)
Feb 21, 2023 5.110 5.127 4.880 4.920 119,787 -0.25(-4.84%)
Feb 17, 2023 5.220 5.338 5.140 5.170 63,761 -0.09(-1.71%)
Feb 16, 2023 5.060 5.430 5.040 5.260 128,462 +0.10(+1.94%)
Feb 15, 2023 5.230 5.314 5.090 5.160 73,692 -0.06(-1.15%)
Feb 14, 2023 5.220 5.390 5.150 5.220 50,710 -0.02(-0.38%)
Feb 13, 2023 5.560 5.570 5.220 5.240 61,799 -0.31(-5.59%)
Feb 10, 2023 5.500 5.570 5.280 5.550 126,728 -0.04(-0.72%)
Feb 09, 2023 5.660 5.840 5.460 5.590 94,844 -0.05(-0.89%)
Feb 08, 2023 5.950 5.960 5.610 5.640 159,682 -0.13(-2.25%)
Feb 07, 2023 5.720 5.900 5.570 5.770 117,965 +0.10(+1.76%)
Feb 06, 2023 5.170 5.750 5.170 5.670 254,191 +0.54(+10.53%)
Feb 03, 2023 5.250 5.490 5.110 5.130 138,962 -0.21(-3.93%)
Feb 02, 2023 5.530 5.660 5.290 5.340 132,272 -0.09(-1.66%)
Feb 01, 2023 5.550 5.600 5.290 5.430 208,840 -0.11(-1.99%)
Jan 31, 2023 5.460 5.660 5.460 5.540 115,443 +0.06(+1.09%)
Jan 30, 2023 5.710 5.850 5.460 5.480 131,441 -0.33(-5.68%)
Jan 27, 2023 5.880 6.070 5.760 5.810 106,846 -0.16(-2.68%)
Jan 26, 2023 6.040 6.070 5.880 5.970 55,960 +0.01(+0.17%)
Jan 25, 2023 5.730 6.080 5.710 5.960 74,082 +0.15(+2.58%)
Jan 24, 2023 5.830 6.070 5.700 5.810 119,359 -0.16(-2.68%)
Jan 23, 2023 5.810 6.064 5.711 5.970 161,632 +0.15(+2.58%)
Jan 20, 2023 5.850 5.970 5.550 5.820 115,213 +0.08(+1.39%)
Jan 19, 2023 6.220 6.220 5.650 5.740 227,378 -0.38(-6.21%)
Jan 18, 2023 6.470 6.780 5.970 6.120 313,126 -0.10(-1.61%)
Jan 17, 2023 6.050 6.370 5.860 6.220 271,922 +0.28(+4.71%)
Jan 13, 2023 5.410 6.250 5.197 5.940 311,039 +0.53(+9.80%)
Jan 12, 2023 5.180 5.480 5.011 5.410 147,255 +0.21(+4.04%)
Jan 11, 2023 5.300 5.600 5.000 5.200 230,238 -0.03(-0.57%)
Jan 10, 2023 4.850 5.370 4.755 5.230 276,604 +0.43(+8.96%)
Jan 09, 2023 4.300 4.940 4.300 4.800 225,608 +0.50(+11.63%)
Jan 06, 2023 4.480 4.480 4.210 4.300 102,360 -0.10(-2.27%)
Jan 05, 2023 4.540 4.590 4.330 4.400 64,838 -0.15(-3.30%)
Jan 04, 2023 4.430 4.640 4.270 4.550 67,609 +0.20(+4.60%)
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.