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

Dario Health Corp (NQ: DRIO )

1.160 +0.010 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jan 31, 2019 0.7041 0.7400 0.6890 0.7400 150,434 +0.03(+4.80%)
Jan 30, 2019 0.7200 0.7300 0.6801 0.7061 146,539 -0.01(-1.93%)
Jan 29, 2019 0.7438 0.7515 0.7200 0.7200 155,845 -0.03(-3.97%)
Jan 28, 2019 0.7800 0.7800 0.7175 0.7498 137,401 -0.00(-0.03%)
Jan 25, 2019 0.7900 0.7900 0.7400 0.7500 66,600 -0.04(-4.60%)
Jan 24, 2019 0.7801 0.7960 0.7500 0.7862 6,650 -0.00(-0.48%)
Jan 23, 2019 0.8100 0.8101 0.7800 0.7900 22,000 -0.00(-0.19%)
Jan 22, 2019 0.8500 0.8500 0.7915 0.7915 27,177 -0.05(-6.33%)
Jan 18, 2019 0.7800 0.9000 0.7800 0.8450 12,900 +0.05(+6.96%)
Jan 17, 2019 0.7847 0.8200 0.7847 0.7900 9,155 +0.00(+0.00%)
Jan 16, 2019 0.8300 0.8700 0.7800 0.7900 70,058 -0.05(-5.93%)
Jan 15, 2019 0.8400 0.8500 0.8040 0.8398 17,993 +0.04(+4.37%)
Jan 14, 2019 0.8000 0.8760 0.8000 0.8046 11,377 -0.03(-3.06%)
Jan 11, 2019 0.8200 0.8300 0.8100 0.8300 8,800 +0.02(+1.87%)
Jan 10, 2019 0.8700 0.8957 0.8148 0.8148 30,642 -0.01(-0.63%)
Jan 09, 2019 0.9000 0.9000 0.8200 0.8200 36,381 -0.06(-6.82%)
Jan 08, 2019 0.8600 0.8990 0.8501 0.8800 22,124 +0.04(+4.51%)
Jan 07, 2019 0.8700 0.9099 0.8400 0.8420 50,091 -0.00(-0.47%)
Jan 04, 2019 0.7850 0.8900 0.7850 0.8460 30,700 +0.09(+11.32%)
Jan 03, 2019 0.7514 0.8500 0.7354 0.7600 55,622 -0.00(-0.52%)
Jan 02, 2019 0.8500 0.8500 0.7236 0.7640 36,989 -0.02(-2.05%)
Dec 31, 2018 0.7100 0.8100 0.7100 0.7800 102,100 +0.04(+5.55%)
Dec 28, 2018 0.7200 0.7770 0.6850 0.7390 78,400 -0.01(-1.19%)
Dec 27, 2018 0.8000 0.8198 0.7479 0.7479 105,702 -0.06(-7.45%)
Dec 26, 2018 0.8500 0.8598 0.6950 0.8081 222,577 -0.05(-6.03%)
Dec 24, 2018 0.7400 0.8600 0.6800 0.8600 233,400 +0.02(+2.38%)
Dec 21, 2018 0.7000 0.8400 0.6600 0.8400 169,900 +0.14(+20.05%)
Dec 20, 2018 0.6555 0.7000 0.6555 0.6997 125,926 +0.04(+6.02%)
Dec 19, 2018 0.7000 0.7000 0.6555 0.6600 153,506 -0.04(-5.71%)
Dec 18, 2018 0.6800 0.7000 0.6800 0.7000 8,218 +0.02(+2.94%)
Dec 17, 2018 0.7246 0.7246 0.6600 0.6800 154,537 -0.05(-6.85%)
Dec 14, 2018 0.8400 0.8400 0.7200 0.7300 41,400 -0.11(-13.04%)
Dec 13, 2018 0.7900 0.8499 0.7301 0.8395 31,076 +0.08(+10.46%)
Dec 12, 2018 0.7244 0.7980 0.7244 0.7600 45,038 +0.06(+8.42%)
Dec 11, 2018 0.7484 0.7484 0.7000 0.7010 34,621 -0.06(-8.37%)
Dec 10, 2018 0.7600 0.8000 0.7600 0.7650 8,673 +0.01(+0.66%)
Dec 07, 2018 0.8250 0.8860 0.7600 0.7600 24,800 -0.06(-7.82%)
Dec 06, 2018 0.8975 0.9080 0.8245 0.8245 17,034 -0.07(-7.36%)
Dec 04, 2018 0.7600 0.9100 0.7600 0.8900 63,900 +0.07(+8.54%)
Dec 03, 2018 0.7227 0.9100 0.7227 0.8200 72,759 +0.08(+10.81%)
Nov 30, 2018 0.7700 0.7700 0.7300 0.7400 25,200 -0.01(-1.07%)
Nov 29, 2018 0.7880 0.7880 0.7400 0.7480 36,793 -0.01(-1.32%)
Nov 28, 2018 0.7400 0.7800 0.6835 0.7580 56,869 +0.02(+2.43%)
Nov 27, 2018 0.7600 0.8000 0.7038 0.7400 146,398 -0.04(-4.84%)
Nov 26, 2018 0.7700 0.8500 0.7700 0.7776 90,681 +0.02(+2.32%)
Nov 23, 2018 0.8700 0.8700 0.7600 0.7600 15,900 -0.04(-4.40%)
Nov 21, 2018 0.7950 0.7950 0.7950 0 -0.03(-4.22%)
Nov 20, 2018 0.7500 0.9100 0.7000 0.8300 146,839 +0.14(+20.12%)
Nov 19, 2018 0.8200 0.8200 0.6814 0.6910 186,734 -0.12(-14.69%)
Nov 16, 2018 0.8000 0.8500 0.8000 0.8100 7,000 +0.03(+3.85%)
Nov 15, 2018 0.8500 0.8500 0.7750 0.7800 182,412 -0.07(-8.24%)
Nov 14, 2018 0.8500 1.000 0.8500 0.8500 97,689 -0.10(-10.34%)
Nov 13, 2018 1.050 1.050 0.8000 0.9480 352,592 -0.15(-13.82%)
Nov 12, 2018 1.200 1.320 1.060 1.100 431,124 -0.06(-5.17%)
Nov 09, 2018 1.150 1.160 1.140 1.160 27,100 +0.04(+3.57%)
Nov 08, 2018 1.120 1.130 1.120 1.120 37,284 -0.01(-0.88%)
Nov 07, 2018 1.170 1.180 1.130 1.130 36,591 -0.05(-4.24%)
Nov 06, 2018 1.120 1.180 1.120 1.180 24,037 +0.07(+6.31%)
Nov 05, 2018 1.100 1.250 1.100 1.110 56,930 +0.01(+0.91%)
Nov 02, 2018 1.110 1.240 1.100 1.100 162,000 -0.01(-0.89%)
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.