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, 2022 6.780 6.900 6.390 6.650 106,034 -0.18(-2.64%)
May 27, 2022 6.250 6.875 6.220 6.830 210,591 +0.56(+8.93%)
May 26, 2022 6.300 6.580 6.120 6.270 191,108 -0.03(-0.48%)
May 25, 2022 6.350 6.525 6.010 6.300 130,159 -0.08(-1.25%)
May 24, 2022 6.400 6.650 6.270 6.380 222,585 -0.15(-2.30%)
May 23, 2022 6.300 6.530 5.835 6.530 268,478 +0.34(+5.49%)
May 20, 2022 6.450 6.480 5.760 6.190 354,141 -0.18(-2.83%)
May 19, 2022 6.370 6.618 6.000 6.370 314,971 -0.08(-1.24%)
May 18, 2022 7.050 7.250 6.370 6.450 439,862 -0.74(-10.29%)
May 17, 2022 6.710 7.692 6.450 7.190 1,040,622 +0.66(+10.11%)
May 16, 2022 5.800 6.740 5.740 6.530 455,759 +0.67(+11.43%)
May 13, 2022 4.650 5.890 4.400 5.860 595,603 +0.68(+13.13%)
May 12, 2022 4.950 5.677 4.580 5.180 429,423 +0.61(+13.35%)
May 11, 2022 4.650 5.010 4.410 4.570 350,477 -0.10(-2.14%)
May 10, 2022 4.500 4.790 4.330 4.670 268,270 +0.34(+7.85%)
May 09, 2022 4.290 4.440 4.110 4.330 320,571 -0.10(-2.26%)
May 06, 2022 4.720 4.830 4.420 4.430 148,483 -0.34(-7.13%)
May 05, 2022 5.170 5.170 4.640 4.770 175,655 -0.34(-6.65%)
May 04, 2022 4.900 5.140 4.610 5.110 249,866 +0.24(+4.93%)
May 03, 2022 5.100 5.440 4.810 4.870 241,614 -0.22(-4.32%)
May 02, 2022 4.890 5.361 4.770 5.090 291,288 +0.13(+2.62%)
Apr 29, 2022 5.000 5.280 4.880 4.960 191,419 -0.07(-1.39%)
Apr 28, 2022 5.110 5.110 4.650 5.030 324,622 -0.01(-0.20%)
Apr 27, 2022 5.310 5.412 4.960 5.040 241,017 -0.26(-4.91%)
Apr 26, 2022 5.660 5.730 5.300 5.300 194,990 -0.48(-8.30%)
Apr 25, 2022 5.520 5.840 5.470 5.780 121,583 +0.18(+3.21%)
Apr 22, 2022 5.790 5.850 5.500 5.600 233,465 -0.30(-5.08%)
Apr 21, 2022 6.120 6.209 5.810 5.900 222,205 -0.17(-2.80%)
Apr 20, 2022 5.860 6.100 5.710 6.070 156,040 +0.20(+3.41%)
Apr 19, 2022 5.870 6.180 5.640 5.870 259,981 -0.06(-1.01%)
Apr 18, 2022 5.920 5.990 5.420 5.930 366,944 -0.09(-1.50%)
Apr 14, 2022 5.690 6.060 5.650 6.020 331,275 +0.37(+6.55%)
Apr 13, 2022 5.280 5.680 5.280 5.650 167,430 +0.35(+6.60%)
Apr 12, 2022 5.610 5.630 5.275 5.300 116,732 -0.20(-3.64%)
Apr 11, 2022 5.700 5.825 5.390 5.500 143,102 -0.26(-4.51%)
Apr 08, 2022 5.750 5.870 5.620 5.760 83,871 -0.11(-1.87%)
Apr 07, 2022 5.660 5.910 5.595 5.870 181,858 +0.16(+2.80%)
Apr 06, 2022 5.660 5.840 5.370 5.710 167,541 -0.13(-2.23%)
Apr 05, 2022 6.050 6.050 5.720 5.840 148,567 -0.26(-4.26%)
Apr 04, 2022 6.000 6.241 5.890 6.100 149,695 +0.07(+1.16%)
Apr 01, 2022 5.970 6.360 5.910 6.030 144,471 +0.19(+3.25%)
Mar 31, 2022 6.070 6.070 5.780 5.840 126,619 -0.10(-1.68%)
Mar 30, 2022 6.210 6.290 5.860 5.940 130,680 -0.34(-5.41%)
Mar 29, 2022 6.230 6.484 6.210 6.280 140,388 +0.10(+1.62%)
Mar 28, 2022 6.170 6.300 5.920 6.180 127,081 +0.04(+0.65%)
Mar 25, 2022 6.530 6.625 6.050 6.140 146,751 -0.42(-6.40%)
Mar 24, 2022 6.940 7.134 6.510 6.560 194,340 -0.40(-5.75%)
Mar 23, 2022 6.670 7.300 6.530 6.960 288,454 +0.36(+5.45%)
Mar 22, 2022 6.500 6.980 6.440 6.600 287,811 +0.11(+1.69%)
Mar 21, 2022 7.120 7.120 6.480 6.490 189,755 -0.56(-7.94%)
Mar 18, 2022 6.940 7.240 6.900 7.050 234,513 -0.01(-0.14%)
Mar 17, 2022 6.430 7.235 6.400 7.060 190,800 +0.60(+9.29%)
Mar 16, 2022 6.000 6.470 6.000 6.460 327,674 +0.62(+10.62%)
Mar 15, 2022 5.850 5.970 5.595 5.840 218,480 -0.04(-0.68%)
Mar 14, 2022 6.450 6.450 5.820 5.880 263,701 -0.58(-8.98%)
Mar 11, 2022 6.700 6.770 6.440 6.460 112,910 -0.24(-3.58%)
Mar 10, 2022 6.870 6.870 6.470 6.700 161,617 -0.20(-2.90%)
Mar 09, 2022 6.930 7.100 6.510 6.900 194,054 +0.23(+3.45%)
Mar 08, 2022 6.820 6.986 6.370 6.670 463,833 -0.16(-2.34%)
Mar 07, 2022 7.750 7.750 6.760 6.830 255,265 -0.43(-5.92%)
Mar 04, 2022 7.610 7.789 7.030 7.260 186,038 -0.48(-6.20%)
Mar 03, 2022 8.010 8.100 7.640 7.740 173,137 -0.21(-2.64%)
Mar 02, 2022 7.790 8.622 7.560 7.950 349,502 +0.29(+3.79%)
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.