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, 2018 1.430 1.600 1.430 1.600 75,466 +0.14(+9.59%)
May 30, 2018 1.460 1.550 1.450 1.460 144,570 -0.03(-1.68%)
May 29, 2018 1.600 1.608 1.430 1.485 92,336 -0.10(-6.60%)
May 25, 2018 1.590 1.590 1.590 0 -0.02(-1.24%)
May 24, 2018 1.680 1.680 1.560 1.610 117,313 -0.07(-4.17%)
May 23, 2018 1.720 1.720 1.650 1.680 47,302 -0.04(-2.33%)
May 22, 2018 1.734 1.764 1.710 1.720 49,625 -0.01(-0.58%)
May 21, 2018 1.800 1.800 1.725 1.730 81,123 -0.07(-3.89%)
May 18, 2018 1.820 1.820 1.770 1.800 22,255 -0.02(-1.10%)
May 17, 2018 1.771 1.820 1.751 1.820 48,273 +0.03(+1.68%)
May 16, 2018 1.790 1.800 1.750 1.790 58,602 +0.07(+4.07%)
May 15, 2018 1.790 1.829 1.720 1.720 89,773 -0.07(-3.91%)
May 14, 2018 1.810 1.929 1.760 1.790 312,488 -0.03(-1.65%)
May 11, 2018 1.760 1.850 1.760 1.820 13,621 +0.07(+4.00%)
May 10, 2018 1.810 1.873 1.750 1.750 9,035 -0.07(-3.85%)
May 09, 2018 1.810 1.820 1.770 1.820 15,876 +0.05(+2.82%)
May 08, 2018 1.799 1.799 1.750 1.770 19,780 +0.00(+0.00%)
May 07, 2018 1.810 1.840 1.760 1.770 44,100 -0.04(-2.17%)
May 04, 2018 1.810 1.850 1.650 1.809 42,865 +0.01(+0.51%)
May 03, 2018 1.827 1.840 1.750 1.800 11,057 -0.04(-2.17%)
May 02, 2018 1.750 1.850 1.750 1.840 51,488 +0.04(+2.22%)
May 01, 2018 1.800 1.800 1.750 1.800 23,060 -0.01(-0.55%)
Apr 30, 2018 1.820 1.856 1.660 1.810 105,952 -0.01(-0.55%)
Apr 27, 2018 1.860 1.870 1.770 1.820 52,329 -0.04(-2.15%)
Apr 26, 2018 1.860 2.150 1.740 1.860 524,532 +0.00(+0.16%)
Apr 25, 2018 1.740 1.879 1.740 1.857 166,829 +0.10(+5.51%)
Apr 24, 2018 1.700 1.764 1.700 1.760 51,675 +0.07(+3.95%)
Apr 23, 2018 1.700 1.720 1.671 1.693 61,224 +0.00(+0.19%)
Apr 20, 2018 1.690 1.727 1.660 1.690 28,548 +0.00(+0.00%)
Apr 19, 2018 1.730 1.780 1.680 1.690 31,294 -0.06(-3.43%)
Apr 18, 2018 1.750 1.780 1.717 1.750 29,657 -0.01(-0.57%)
Apr 17, 2018 1.750 1.800 1.749 1.760 35,668 +0.03(+1.73%)
Apr 16, 2018 1.800 1.800 1.700 1.730 93,235 -0.03(-1.70%)
Apr 13, 2018 1.750 1.760 1.690 1.760 60,998 +0.04(+2.33%)
Apr 12, 2018 1.680 1.770 1.680 1.720 70,295 +0.05(+2.99%)
Apr 11, 2018 1.680 1.720 1.650 1.670 57,171 -0.01(-0.60%)
Apr 10, 2018 1.690 1.710 1.660 1.680 75,326 +0.02(+1.20%)
Apr 09, 2018 1.630 1.780 1.600 1.660 295,262 +0.09(+5.73%)
Apr 06, 2018 1.540 1.600 1.511 1.570 29,694 +0.04(+2.61%)
Apr 05, 2018 1.610 1.610 1.521 1.530 44,068 -0.08(-4.97%)
Apr 04, 2018 1.570 1.630 1.500 1.610 67,139 +0.08(+5.23%)
Apr 03, 2018 1.590 1.614 1.515 1.530 57,664 -0.06(-3.77%)
Apr 02, 2018 1.550 1.595 1.523 1.590 79,869 +0.05(+3.25%)
Mar 29, 2018 1.540 1.540 1.540 0 -0.01(-0.65%)
Mar 28, 2018 1.580 1.580 1.480 1.550 190,796 -0.03(-1.90%)
Mar 27, 2018 1.740 1.860 1.580 1.580 548,053 -0.21(-11.73%)
Mar 26, 2018 2.010 2.070 1.670 1.790 5,546,683 +0.39(+27.86%)
Mar 23, 2018 1.375 1.410 1.375 1.400 16,310 +0.01(+0.67%)
Mar 22, 2018 1.450 1.570 1.380 1.391 58,222 -0.07(-4.75%)
Mar 21, 2018 1.470 1.500 1.437 1.460 42,954 -0.02(-1.35%)
Mar 20, 2018 1.570 1.599 1.430 1.480 95,117 -0.08(-5.19%)
Mar 19, 2018 1.600 1.765 1.530 1.561 415,260 +0.05(+3.38%)
Mar 16, 2018 1.470 1.510 1.469 1.510 41,779 +0.07(+4.86%)
Mar 15, 2018 1.480 1.500 1.430 1.440 8,937 +0.00(+0.00%)
Mar 14, 2018 1.483 1.525 1.420 1.440 26,139 -0.06(-4.00%)
Mar 13, 2018 1.580 1.580 1.500 1.500 27,908 -0.06(-3.85%)
Mar 12, 2018 1.580 1.580 1.513 1.560 12,910 +0.01(+0.65%)
Mar 09, 2018 1.520 1.550 1.520 1.550 99,140 +0.05(+3.33%)
Mar 08, 2018 1.408 1.540 1.408 1.500 74,108 +0.06(+4.17%)
Mar 07, 2018 1.380 1.450 1.380 1.440 49,599 +0.06(+4.35%)
Mar 06, 2018 1.440 1.450 1.380 1.380 5,380 -0.01(-0.72%)
Mar 05, 2018 1.450 1.450 1.370 1.390 10,038 -0.05(-3.47%)
Mar 02, 2018 1.480 1.480 1.373 1.440 8,828 +0.06(+4.35%)
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.