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 (%)
Apr 28, 2023 3.320 3.540 3.320 3.370 114,609 +0.05(+1.51%)
Apr 27, 2023 3.250 3.390 3.230 3.320 86,765 +0.06(+1.84%)
Apr 26, 2023 3.260 3.350 3.185 3.260 96,407 -0.01(-0.31%)
Apr 25, 2023 3.420 3.450 3.180 3.270 227,137 -0.18(-5.22%)
Apr 24, 2023 3.530 3.590 3.300 3.450 293,171 -0.10(-2.82%)
Apr 21, 2023 3.660 3.730 3.460 3.550 233,464 -0.10(-2.74%)
Apr 20, 2023 3.560 3.690 3.513 3.650 54,092 +0.06(+1.67%)
Apr 19, 2023 3.440 3.610 3.400 3.590 245,565 +0.19(+5.59%)
Apr 18, 2023 3.580 3.650 3.310 3.400 343,093 -0.14(-3.95%)
Apr 17, 2023 3.720 3.812 3.510 3.540 172,483 -0.17(-4.58%)
Apr 14, 2023 4.020 4.050 3.660 3.710 176,115 -0.31(-7.71%)
Apr 13, 2023 3.930 4.120 3.930 4.020 44,629 +0.10(+2.55%)
Apr 12, 2023 4.110 4.110 3.920 3.920 29,529 -0.16(-3.92%)
Apr 11, 2023 3.920 4.180 3.900 4.080 74,119 +0.19(+4.88%)
Apr 10, 2023 3.840 3.940 3.730 3.890 160,042 +0.10(+2.64%)
Apr 06, 2023 3.880 3.910 3.750 3.790 74,666 -0.08(-2.07%)
Apr 05, 2023 3.850 3.920 3.700 3.870 89,072 +0.02(+0.52%)
Apr 04, 2023 4.000 4.000 3.750 3.850 145,179 -0.08(-2.04%)
Apr 03, 2023 4.170 4.200 3.910 3.930 139,970 -0.19(-4.61%)
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%)
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.