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 +0.020 (+1.38%)
Streaming Delayed Price Updated: 10:27 AM EDT, Apr 24, 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 (%)
Dec 29, 2023 1.740 1.785 1.660 1.720 62,861 -0.06(-3.37%)
Dec 28, 2023 1.730 1.780 1.660 1.780 77,550 +0.09(+5.33%)
Dec 27, 2023 1.750 1.750 1.642 1.690 84,732 -0.06(-3.43%)
Dec 26, 2023 1.670 1.780 1.670 1.750 124,590 +0.08(+4.79%)
Dec 22, 2023 1.630 1.670 1.590 1.670 103,399 +0.03(+1.83%)
Dec 21, 2023 1.670 1.700 1.560 1.640 84,028 +0.01(+0.61%)
Dec 20, 2023 1.690 1.730 1.620 1.630 47,433 -0.05(-2.98%)
Dec 19, 2023 1.700 1.846 1.680 1.680 68,411 -0.04(-2.33%)
Dec 18, 2023 1.780 1.850 1.680 1.720 63,627 -0.05(-2.82%)
Dec 15, 2023 1.790 1.840 1.744 1.770 39,456 -0.02(-1.12%)
Dec 14, 2023 1.760 1.920 1.750 1.790 133,118 +0.05(+2.87%)
Dec 13, 2023 1.600 1.760 1.527 1.740 95,887 +0.14(+8.75%)
Dec 12, 2023 1.600 1.700 1.552 1.600 93,119 -0.04(-2.44%)
Dec 11, 2023 1.890 1.940 1.600 1.640 222,051 -0.23(-12.30%)
Dec 08, 2023 1.780 1.930 1.751 1.870 111,276 +0.07(+3.89%)
Dec 07, 2023 1.770 1.835 1.690 1.800 130,174 +0.00(+0.00%)
Dec 06, 2023 1.880 1.990 1.650 1.800 357,293 -0.05(-2.70%)
Dec 05, 2023 1.600 1.980 1.550 1.850 356,994 +0.25(+15.62%)
Dec 04, 2023 1.380 1.630 1.380 1.600 215,126 +0.19(+13.48%)
Dec 01, 2023 1.180 1.420 1.180 1.410 156,294 +0.20(+16.53%)
Nov 30, 2023 1.290 1.300 1.180 1.210 89,444 -0.08(-6.20%)
Nov 29, 2023 1.040 1.300 1.040 1.290 324,705 +0.26(+25.24%)
Nov 28, 2023 1.060 1.140 1.022 1.030 88,263 -0.04(-3.74%)
Nov 27, 2023 1.030 1.120 1.020 1.070 106,400 +0.00(+0.00%)
Nov 24, 2023 1.050 1.070 0.9902 1.070 100,695 +0.07(+7.00%)
Nov 22, 2023 1.020 1.061 1.000 1.000 92,925 -0.04(-3.85%)
Nov 21, 2023 1.110 1.192 1.040 1.040 50,553 -0.10(-8.77%)
Nov 20, 2023 1.330 1.330 1.120 1.140 103,676 -0.05(-4.20%)
Nov 17, 2023 1.045 1.230 1.044 1.190 154,946 +0.18(+17.82%)
Nov 16, 2023 1.020 1.060 1.010 1.010 68,763 -0.03(-2.88%)
Nov 15, 2023 1.010 1.110 0.9898 1.040 126,789 +0.03(+2.97%)
Nov 14, 2023 1.000 1.090 1.000 1.010 114,288 -0.03(-2.88%)
Nov 13, 2023 1.070 1.090 0.9901 1.040 120,412 -0.03(-2.80%)
Nov 10, 2023 1.050 1.140 1.030 1.070 75,981 -0.01(-0.93%)
Nov 09, 2023 1.250 1.270 1.060 1.080 193,318 -0.12(-10.00%)
Nov 08, 2023 1.300 1.340 1.170 1.200 149,571 -0.10(-7.69%)
Nov 07, 2023 1.290 1.360 1.240 1.300 284,489 +0.00(+0.00%)
Nov 06, 2023 1.340 1.420 1.300 1.300 428,644 -0.03(-2.62%)
Nov 03, 2023 1.060 1.408 1.024 1.335 893,244 +0.32(+32.18%)
Nov 02, 2023 0.7400 1.010 0.6800 1.010 1,672,651 +0.00(+0.00%)
Nov 01, 2023 1.340 1.343 0.9689 1.010 709,192 -0.27(-21.09%)
Oct 31, 2023 1.360 1.390 1.250 1.280 248,516 -0.11(-7.91%)
Oct 30, 2023 1.330 1.460 1.330 1.390 163,347 +0.09(+6.92%)
Oct 27, 2023 1.500 1.500 1.290 1.300 246,771 -0.15(-10.34%)
Oct 26, 2023 1.530 1.600 1.440 1.450 458,420 -0.08(-5.23%)
Oct 25, 2023 2.060 2.060 1.460 1.530 691,931 -0.53(-25.73%)
Oct 24, 2023 2.260 2.280 2.030 2.060 227,439 -0.21(-9.25%)
Oct 23, 2023 2.520 2.615 2.260 2.270 90,000 -0.24(-9.56%)
Oct 20, 2023 2.750 2.770 2.360 2.510 135,360 -0.22(-8.06%)
Oct 19, 2023 2.760 2.830 2.630 2.730 34,196 +0.00(+0.18%)
Oct 18, 2023 2.750 2.880 2.700 2.725 19,389 -0.03(-1.27%)
Oct 17, 2023 2.870 3.040 2.690 2.760 184,184 +0.10(+3.76%)
Oct 16, 2023 2.650 2.752 2.610 2.660 35,554 +0.03(+1.14%)
Oct 13, 2023 2.600 2.680 2.530 2.630 81,156 +0.03(+1.15%)
Oct 12, 2023 2.800 2.920 2.520 2.600 106,157 -0.16(-5.80%)
Oct 11, 2023 2.830 3.070 2.740 2.760 57,458 -0.11(-3.83%)
Oct 10, 2023 2.860 3.010 2.770 2.870 94,587 -0.07(-2.38%)
Oct 09, 2023 2.900 2.960 2.725 2.940 119,607 +0.00(+0.00%)
Oct 06, 2023 3.190 3.320 2.910 2.940 98,460 -0.25(-7.84%)
Oct 05, 2023 3.280 3.370 3.155 3.190 68,536 -0.09(-2.74%)
Oct 04, 2023 3.250 3.340 3.150 3.280 40,603 -0.03(-0.91%)
Oct 03, 2023 3.400 3.430 3.180 3.310 52,350 -0.08(-2.36%)
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.