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 +0.020 (+1.37%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 2, 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 (%)
Jul 31, 2023 3.740 3.820 3.650 3.730 71,994 -0.01(-0.27%)
Jul 28, 2023 3.490 3.789 3.460 3.740 82,580 +0.23(+6.55%)
Jul 27, 2023 3.710 3.710 3.450 3.510 91,009 -0.10(-2.77%)
Jul 26, 2023 3.420 3.720 3.260 3.610 189,357 +0.15(+4.34%)
Jul 25, 2023 3.700 3.700 3.440 3.460 250,482 -0.23(-6.23%)
Jul 24, 2023 3.880 3.980 3.440 3.690 506,565 -0.54(-12.77%)
Jul 21, 2023 4.170 4.260 4.020 4.230 64,507 +0.10(+2.42%)
Jul 20, 2023 4.110 4.200 4.030 4.130 47,543 +0.02(+0.49%)
Jul 19, 2023 4.090 4.200 4.060 4.110 78,441 -0.09(-2.14%)
Jul 18, 2023 3.980 4.200 3.940 4.200 111,780 +0.22(+5.53%)
Jul 17, 2023 3.920 4.040 3.910 3.980 42,464 +0.06(+1.53%)
Jul 14, 2023 4.150 4.150 3.890 3.920 35,424 -0.23(-5.54%)
Jul 13, 2023 4.000 4.150 3.980 4.150 58,229 +0.17(+4.27%)
Jul 12, 2023 4.020 4.130 3.960 3.980 71,096 -0.02(-0.50%)
Jul 11, 2023 3.840 4.000 3.820 4.000 45,893 +0.14(+3.63%)
Jul 10, 2023 3.870 4.020 3.800 3.860 97,468 +0.05(+1.31%)
Jul 07, 2023 3.790 3.920 3.790 3.810 50,513 -0.01(-0.26%)
Jul 06, 2023 3.890 4.010 3.790 3.820 96,404 -0.24(-5.91%)
Jul 05, 2023 4.150 4.150 3.950 4.060 26,564 -0.09(-2.17%)
Jul 03, 2023 3.970 4.150 3.919 4.150 34,835 +0.14(+3.49%)
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%)
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.