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 (%)
May 31, 2017 1.940 2.480 1.910 2.121 106,769 +0.14(+7.12%)
May 30, 2017 2.170 2.170 1.905 1.980 76,464 -0.16(-7.32%)
May 26, 2017 2.220 2.289 2.110 2.136 22,982 -0.11(-5.05%)
May 25, 2017 2.470 2.629 2.200 2.250 153,278 -0.37(-14.12%)
May 24, 2017 2.760 2.770 2.540 2.620 58,597 -0.15(-5.42%)
May 23, 2017 2.604 2.782 2.492 2.770 28,802 +0.04(+1.47%)
May 22, 2017 2.750 2.800 2.700 2.730 57,928 +0.04(+1.49%)
May 19, 2017 2.710 2.870 2.640 2.690 17,900 -0.06(-2.04%)
May 18, 2017 2.760 2.880 2.620 2.746 19,776 -0.08(-2.97%)
May 17, 2017 2.840 2.990 2.730 2.830 51,838 -0.17(-5.67%)
May 16, 2017 2.950 3.000 2.750 3.000 49,097 +0.08(+2.74%)
May 15, 2017 3.000 3.010 2.750 2.920 67,202 -0.01(-0.34%)
May 12, 2017 2.940 2.990 2.870 2.930 9,618 +0.02(+0.69%)
May 11, 2017 2.940 3.100 2.610 2.910 45,406 -0.08(-2.68%)
May 10, 2017 2.980 3.063 2.920 2.990 55,507 -0.02(-0.66%)
May 09, 2017 3.003 3.068 2.890 3.010 99,653 +0.00(+0.00%)
May 08, 2017 2.900 3.040 2.850 3.010 39,825 +0.09(+3.08%)
May 05, 2017 2.834 2.967 2.780 2.920 50,022 +0.07(+2.46%)
May 04, 2017 2.953 2.970 2.770 2.850 69,642 -0.09(-3.06%)
May 03, 2017 2.980 2.980 2.840 2.940 19,512 -0.01(-0.34%)
May 02, 2017 2.960 2.960 2.710 2.950 37,017 +0.08(+2.79%)
May 01, 2017 2.820 2.915 2.760 2.870 19,023 +0.06(+2.14%)
Apr 28, 2017 2.800 2.879 2.790 2.810 7,212 +0.02(+0.72%)
Apr 27, 2017 2.896 2.900 2.696 2.790 22,097 -0.12(-4.12%)
Apr 26, 2017 2.930 3.000 2.760 2.910 124,170 -0.02(-0.69%)
Apr 25, 2017 2.509 2.940 2.500 2.930 96,684 +0.24(+8.92%)
Apr 24, 2017 2.680 2.740 2.580 2.690 26,280 -0.01(-0.37%)
Apr 21, 2017 2.700 2.750 2.580 2.700 26,503 -0.04(-1.46%)
Apr 20, 2017 2.710 2.770 2.610 2.740 27,708 +0.01(+0.37%)
Apr 19, 2017 3.080 3.080 2.590 2.730 99,416 +0.03(+1.11%)
Apr 18, 2017 2.750 2.750 2.420 2.700 126,369 +0.01(+0.52%)
Apr 17, 2017 2.754 2.850 2.660 2.686 36,705 -0.01(-0.51%)
Apr 13, 2017 2.880 2.880 2.700 2.700 57,880 -0.18(-6.25%)
Apr 12, 2017 2.848 2.900 2.822 2.880 46,467 +0.00(+0.00%)
Apr 11, 2017 2.820 2.930 2.700 2.880 88,559 +0.02(+0.70%)
Apr 10, 2017 2.820 2.940 2.810 2.860 75,311 -0.03(-1.04%)
Apr 07, 2017 2.920 2.950 2.780 2.890 63,207 -0.03(-1.03%)
Apr 06, 2017 2.850 2.970 2.850 2.920 32,720 +0.05(+1.74%)
Apr 05, 2017 2.900 3.080 2.800 2.870 144,172 +0.05(+1.77%)
Apr 04, 2017 2.920 2.960 2.710 2.820 201,434 -0.14(-4.73%)
Apr 03, 2017 3.100 3.100 2.890 2.960 205,161 -0.05(-1.66%)
Mar 31, 2017 3.000 3.080 2.880 3.010 1,158,389 -0.89(-22.82%)
Mar 30, 2017 4.110 4.180 3.830 3.900 132,346 -0.09(-2.25%)
Mar 29, 2017 4.199 4.280 3.820 3.990 54,777 -0.04(-1.00%)
Mar 28, 2017 3.790 4.100 3.755 4.030 98,470 +0.04(+1.00%)
Mar 27, 2017 3.960 4.400 3.829 3.990 161,503 -0.07(-1.72%)
Mar 24, 2017 4.250 4.250 3.970 4.060 20,804 -0.09(-2.17%)
Mar 23, 2017 4.500 4.650 3.890 4.150 87,705 -0.35(-7.78%)
Mar 22, 2017 4.390 4.650 4.050 4.500 84,373 +0.02(+0.54%)
Mar 21, 2017 4.500 4.700 4.360 4.476 81,427 +0.03(+0.58%)
Mar 20, 2017 4.200 4.590 4.130 4.450 119,908 +0.30(+7.23%)
Mar 17, 2017 3.920 4.160 3.850 4.150 72,212 +0.20(+5.06%)
Mar 16, 2017 3.788 4.050 3.750 3.950 111,934 +0.14(+3.67%)
Mar 15, 2017 3.870 3.870 3.750 3.810 28,519 -0.01(-0.26%)
Mar 14, 2017 3.840 3.840 3.750 3.820 11,010 +0.03(+0.79%)
Mar 13, 2017 3.800 3.800 3.710 3.790 24,072 -0.01(-0.14%)
Mar 10, 2017 3.710 3.829 3.710 3.795 4,697 -0.05(-1.42%)
Mar 09, 2017 3.790 3.859 3.790 3.850 13,037 +0.01(+0.26%)
Mar 08, 2017 3.829 3.850 3.800 3.840 4,686 +0.02(+0.65%)
Mar 07, 2017 3.870 3.870 3.798 3.815 27,437 +0.03(+0.66%)
Mar 06, 2017 3.810 3.900 3.655 3.790 10,371 +0.10(+2.71%)
Mar 03, 2017 3.920 3.990 3.660 3.690 51,619 -0.18(-4.67%)
Mar 02, 2017 3.690 3.938 3.690 3.871 28,911 +0.18(+4.90%)
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.