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

Dario Health Corp (NQ: DRIO )

1.470 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Jan 31, 2020 8.460 8.460 7.670 7.670 13,300 -0.71(-8.47%)
Jan 30, 2020 8.510 8.510 8.378 8.380 9,298 +0.04(+0.54%)
Jan 29, 2020 7.700 8.578 7.700 8.335 31,806 +0.52(+6.59%)
Jan 28, 2020 7.285 8.181 6.992 7.820 9,535 +0.21(+2.76%)
Jan 27, 2020 7.850 7.860 7.540 7.610 5,408 -0.15(-1.93%)
Jan 24, 2020 8.100 8.267 7.710 7.760 12,900 -0.35(-4.32%)
Jan 23, 2020 8.260 8.440 8.110 8.110 5,927 -0.15(-1.82%)
Jan 22, 2020 8.500 8.700 8.260 8.260 13,574 -0.28(-3.28%)
Jan 21, 2020 8.450 8.710 8.332 8.540 19,823 +0.27(+3.26%)
Jan 17, 2020 7.500 8.710 7.500 8.270 89,800 +0.77(+10.27%)
Jan 16, 2020 7.420 7.500 7.175 7.500 11,336 +0.35(+4.89%)
Jan 15, 2020 7.500 7.500 7.150 7.150 8,678 -0.20(-2.72%)
Jan 14, 2020 6.897 7.400 6.865 7.350 9,692 +0.30(+4.26%)
Jan 13, 2020 7.130 7.130 6.950 7.050 14,208 +0.00(+0.00%)
Jan 10, 2020 7.480 7.480 6.780 7.050 19,400 -0.44(-5.87%)
Jan 09, 2020 6.210 7.550 6.210 7.490 57,277 +1.22(+19.46%)
Jan 08, 2020 6.190 6.320 5.824 6.270 13,683 +0.27(+4.50%)
Jan 07, 2020 6.250 6.617 5.670 6.000 15,958 -0.39(-6.10%)
Jan 06, 2020 6.090 6.390 5.270 6.390 69,692 +0.15(+2.40%)
Jan 03, 2020 6.261 6.392 6.200 6.240 8,600 -0.24(-3.70%)
Jan 02, 2020 6.520 6.640 6.230 6.480 4,564 -0.08(-1.22%)
Dec 31, 2019 6.280 6.622 6.040 6.560 80,500 +0.53(+8.79%)
Dec 30, 2019 6.390 6.390 5.550 6.030 29,166 -0.27(-4.29%)
Dec 27, 2019 6.140 6.300 6.010 6.300 5,700 +0.13(+2.11%)
Dec 26, 2019 6.310 6.340 6.040 6.170 10,031 -0.14(-2.21%)
Dec 24, 2019 6.360 6.360 5.900 6.309 7,100 -0.04(-0.64%)
Dec 23, 2019 6.120 6.480 6.100 6.350 31,299 +0.18(+2.92%)
Dec 20, 2019 6.090 6.230 5.940 6.170 33,000 +0.12(+1.98%)
Dec 19, 2019 6.070 6.271 5.830 6.050 37,946 +0.04(+0.67%)
Dec 18, 2019 5.800 6.160 5.760 6.010 41,157 +0.17(+2.91%)
Dec 17, 2019 5.760 6.000 5.660 5.840 41,524 +0.04(+0.69%)
Dec 16, 2019 6.150 6.160 5.719 5.800 114,761 -0.36(-5.84%)
Dec 13, 2019 6.680 6.680 6.020 6.160 56,200 -0.58(-8.65%)
Dec 12, 2019 7.010 7.573 6.600 6.743 74,158 -0.49(-6.73%)
Dec 11, 2019 7.110 7.450 7.000 7.230 60,219 +0.12(+1.69%)
Dec 10, 2019 8.040 8.040 6.600 7.110 107,168 -1.19(-14.34%)
Dec 09, 2019 8.510 8.750 7.600 8.300 60,783 -0.39(-4.49%)
Dec 06, 2019 7.970 8.690 7.330 8.690 143,200 +0.19(+2.24%)
Dec 05, 2019 9.500 9.500 7.850 8.500 350,666 -0.18(-2.07%)
Dec 04, 2019 7.600 9.500 7.000 8.680 747,740 +1.21(+16.20%)
Dec 03, 2019 9.420 11.25 6.920 7.470 6,207,218 +2.46(+49.10%)
Dec 02, 2019 4.070 5.010 4.070 5.010 24,566 +0.95(+23.40%)
Nov 29, 2019 4.570 4.570 4.060 4.060 2,100 +0.02(+0.50%)
Nov 27, 2019 4.130 4.550 4.000 4.040 48,900 +0.04(+1.00%)
Nov 26, 2019 3.830 4.128 3.830 4.000 31,247 +0.10(+2.56%)
Nov 25, 2019 4.280 4.280 3.765 3.900 35,769 -0.24(-5.77%)
Nov 22, 2019 4.220 4.300 4.017 4.139 6,200 -0.16(-3.75%)
Nov 21, 2019 3.870 4.310 3.870 4.300 3,671 +0.30(+7.50%)
Nov 20, 2019 4.020 4.130 3.440 4.000 20,907 -0.15(-3.61%)
Nov 19, 2019 4.340 4.500 3.947 4.150 41,845 -0.15(-3.49%)
Nov 18, 2019 5.140 5.330 3.820 4.300 68,367 +4.09(+1976.29%)
Nov 15, 2019 0.2100 0.2193 0.2035 0.2071 163,400 +0.00(+1.67%)
Nov 14, 2019 0.2270 0.2270 0.2000 0.2037 379,972 -0.01(-3.05%)
Nov 13, 2019 0.2497 0.2600 0.2001 0.2101 227,971 -0.03(-14.24%)
Nov 12, 2019 0.2310 0.2700 0.2212 0.2450 448,438 +0.02(+10.36%)
Nov 11, 2019 0.2390 0.2488 0.2220 0.2220 33,806 -0.02(-7.11%)
Nov 08, 2019 0.2398 0.2420 0.2202 0.2390 82,500 +0.02(+8.59%)
Nov 07, 2019 0.2300 0.2488 0.2200 0.2201 96,926 -0.01(-4.30%)
Nov 06, 2019 0.2419 0.2500 0.2211 0.2300 34,114 -0.00(-0.17%)
Nov 05, 2019 0.2400 0.2587 0.2300 0.2304 36,284 -0.01(-4.04%)
Nov 04, 2019 0.2300 0.2500 0.2300 0.2401 30,539 +0.00(+0.00%)
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.