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 (%)
Jun 30, 2023 3.970 4.100 3.780 4.010 131,287 +0.01(+0.25%)
Jun 29, 2023 3.820 4.100 3.761 4.000 116,110 +0.21(+5.54%)
Jun 28, 2023 3.720 3.890 3.680 3.790 57,223 +0.08(+2.16%)
Jun 27, 2023 3.610 3.800 3.520 3.710 93,686 +0.16(+4.51%)
Jun 26, 2023 3.580 3.680 3.470 3.550 102,653 -0.07(-1.93%)
Jun 23, 2023 3.680 3.710 3.550 3.620 62,901 -0.11(-2.95%)
Jun 22, 2023 3.720 3.770 3.577 3.730 119,856 +0.02(+0.54%)
Jun 21, 2023 3.820 3.860 3.645 3.710 126,236 -0.14(-3.64%)
Jun 20, 2023 3.910 4.070 3.850 3.850 117,942 -0.20(-4.94%)
Jun 16, 2023 4.100 4.185 4.020 4.050 204,522 -0.05(-1.22%)
Jun 15, 2023 4.150 4.190 4.020 4.100 121,591 +0.00(+0.00%)
Jun 14, 2023 4.390 4.580 4.100 4.100 81,766 -0.23(-5.31%)
Jun 13, 2023 4.220 4.530 4.141 4.330 136,165 +0.09(+2.12%)
Jun 12, 2023 4.120 4.270 4.100 4.240 97,444 +0.14(+3.41%)
Jun 09, 2023 4.190 4.250 4.070 4.100 113,546 -0.07(-1.68%)
Jun 08, 2023 4.180 4.220 4.070 4.170 59,311 +0.03(+0.72%)
Jun 07, 2023 4.280 4.300 4.095 4.140 87,358 -0.12(-2.82%)
Jun 06, 2023 4.220 4.280 4.104 4.260 69,785 +0.10(+2.40%)
Jun 05, 2023 3.980 4.325 3.880 4.160 170,930 +0.15(+3.74%)
Jun 02, 2023 4.010 4.070 3.870 4.010 96,714 +0.01(+0.25%)
Jun 01, 2023 3.900 4.050 3.900 4.000 97,808 +0.10(+2.56%)
May 31, 2023 3.810 4.000 3.810 3.900 86,054 +0.06(+1.56%)
May 30, 2023 3.850 3.950 3.810 3.840 37,554 +0.00(+0.00%)
May 26, 2023 3.830 3.980 3.780 3.840 44,666 +0.07(+1.86%)
May 25, 2023 3.920 3.944 3.650 3.770 106,919 -0.10(-2.58%)
May 24, 2023 4.020 4.065 3.760 3.870 73,140 -0.21(-5.15%)
May 23, 2023 3.980 4.190 3.980 4.080 151,502 +0.08(+2.00%)
May 22, 2023 3.760 4.140 3.760 4.000 297,762 +0.25(+6.67%)
May 19, 2023 3.720 3.830 3.620 3.750 50,267 -0.02(-0.53%)
May 18, 2023 3.750 3.865 3.540 3.770 167,612 +0.05(+1.34%)
May 17, 2023 3.890 3.890 3.690 3.720 75,258 -0.06(-1.59%)
May 16, 2023 3.760 3.860 3.720 3.780 75,150 -0.01(-0.26%)
May 15, 2023 4.000 4.050 3.773 3.790 75,614 -0.22(-5.49%)
May 12, 2023 3.840 4.050 3.800 4.010 187,056 +0.15(+3.89%)
May 11, 2023 3.900 4.095 3.720 3.860 583,902 +0.16(+4.32%)
May 10, 2023 3.580 3.760 3.580 3.700 82,820 +0.12(+3.35%)
May 09, 2023 3.690 3.830 3.460 3.580 57,440 -0.11(-2.98%)
May 08, 2023 3.870 3.870 3.540 3.690 106,802 -0.13(-3.40%)
May 05, 2023 3.740 3.910 3.521 3.820 125,455 +0.17(+4.66%)
May 04, 2023 3.510 3.650 3.435 3.650 94,321 +0.14(+3.99%)
May 03, 2023 3.220 3.570 3.220 3.510 209,598 +0.31(+9.69%)
May 02, 2023 3.300 3.490 3.130 3.200 251,479 -0.03(-0.93%)
May 01, 2023 3.330 3.440 3.200 3.230 83,493 -0.14(-4.15%)
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%)
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.