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

Dario Health Corp (NQ: DRIO )

1.610 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
Nov 01, 2019 0.2500 0.2500 0.2300 0.2401 44,900 -0.00(-2.00%)
Oct 31, 2019 0.2530 0.2599 0.2000 0.2450 250,150 +0.00(+1.66%)
Oct 30, 2019 0.2400 0.2903 0.2400 0.2410 169,083 -0.01(-3.60%)
Oct 29, 2019 0.2700 0.2900 0.2400 0.2500 195,150 -0.01(-4.58%)
Oct 28, 2019 0.3043 0.3483 0.2550 0.2620 402,417 -0.02(-6.43%)
Oct 25, 2019 0.2600 0.3193 0.2600 0.2800 195,400 +0.02(+7.73%)
Oct 24, 2019 0.2600 0.2700 0.2400 0.2599 31,670 -0.00(-0.04%)
Oct 23, 2019 0.2642 0.2642 0.2390 0.2600 30,339 +0.00(+1.64%)
Oct 22, 2019 0.2666 0.2666 0.2400 0.2558 8,881 +0.01(+2.32%)
Oct 21, 2019 0.2500 0.2500 0.2400 0.2500 51,337 -0.00(-0.48%)
Oct 18, 2019 0.2500 0.2610 0.2500 0.2512 52,200 -0.00(-0.79%)
Oct 17, 2019 0.2520 0.2686 0.2503 0.2532 27,980 -0.00(-0.71%)
Oct 16, 2019 0.2600 0.2700 0.2500 0.2550 26,179 -0.00(-0.04%)
Oct 15, 2019 0.2710 0.2710 0.2270 0.2551 116,672 -0.02(-8.89%)
Oct 14, 2019 0.2800 0.2940 0.2700 0.2800 45,639 -0.00(-1.75%)
Oct 11, 2019 0.3200 0.3200 0.2800 0.2850 69,200 -0.01(-2.46%)
Oct 10, 2019 0.3200 0.3200 0.2902 0.2922 97,454 -0.03(-8.69%)
Oct 09, 2019 0.3500 0.3500 0.3000 0.3200 255,960 +0.05(+18.52%)
Oct 08, 2019 0.2900 0.2900 0.2700 0.2700 52,519 -0.01(-3.57%)
Oct 07, 2019 0.2920 0.3066 0.2600 0.2800 101,493 -0.02(-6.67%)
Oct 04, 2019 0.3300 0.3495 0.3000 0.3000 24,100 -0.02(-7.38%)
Oct 03, 2019 0.3152 0.3675 0.3152 0.3239 59,126 +0.02(+7.89%)
Oct 02, 2019 0.2900 0.3500 0.2879 0.3002 144,304 +0.01(+3.52%)
Oct 01, 2019 0.3100 0.3190 0.2900 0.2900 34,422 -0.01(-4.61%)
Sep 30, 2019 0.3200 0.3299 0.3020 0.3040 74,531 -0.01(-3.18%)
Sep 27, 2019 0.3100 0.3417 0.3001 0.3140 24,300 -0.00(-0.95%)
Sep 26, 2019 0.3101 0.3349 0.3092 0.3170 57,924 -0.00(-0.06%)
Sep 25, 2019 0.3361 0.3500 0.3100 0.3172 59,153 -0.00(-0.91%)
Sep 24, 2019 0.3460 0.3480 0.3190 0.3201 43,766 -0.02(-7.22%)
Sep 23, 2019 0.3500 0.3500 0.3197 0.3450 23,229 +0.00(+1.47%)
Sep 20, 2019 0.3690 0.3799 0.3197 0.3400 161,000 -0.02(-6.44%)
Sep 19, 2019 0.3800 0.4200 0.3633 0.3634 137,652 -0.02(-4.37%)
Sep 18, 2019 0.4200 0.6000 0.3800 0.3800 1,000,372 +0.01(+2.56%)
Sep 17, 2019 0.3900 0.3900 0.3701 0.3705 12,572 -0.03(-7.38%)
Sep 16, 2019 0.3999 0.4099 0.3900 0.4000 26,632 -0.00(-0.67%)
Sep 13, 2019 0.4300 0.4300 0.3922 0.4027 34,300 -0.02(-4.10%)
Sep 12, 2019 0.3700 0.4199 0.3700 0.4199 23,936 +0.02(+4.97%)
Sep 11, 2019 0.3731 0.4031 0.3700 0.4000 33,921 +0.03(+7.21%)
Sep 10, 2019 0.3600 0.4000 0.3600 0.3731 65,429 -0.01(-1.82%)
Sep 09, 2019 0.3900 0.4200 0.3800 0.3800 71,445 -0.02(-5.71%)
Sep 06, 2019 0.4000 0.4100 0.3800 0.4030 23,400 +0.00(+1.21%)
Sep 05, 2019 0.3925 0.4191 0.3700 0.3982 22,013 +0.04(+9.94%)
Sep 04, 2019 0.4300 0.4300 0.3600 0.3622 36,052 -0.05(-11.44%)
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.