Dario Health Corp (NQ: DRIO )

15.51 USD -0.28 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 15.81 15.88 15.33 15.51 93,552 -0.28(-1.77%)
Jul 22, 2021 16.60 16.85 15.76 15.79 124,572 -0.85(-5.11%)
Jul 21, 2021 15.93 16.84 15.86 16.64 157,706 +0.49(+3.03%)
Jul 20, 2021 15.85 16.43 15.70 16.15 208,572 +0.20(+1.25%)
Jul 19, 2021 15.70 16.25 15.15 15.95 228,510 -0.11(-0.68%)
Jul 16, 2021 16.81 17.03 16.04 16.06 236,136 -0.51(-3.08%)
Jul 15, 2021 18.20 18.42 16.20 16.57 544,207 -0.95(-5.42%)
Jul 14, 2021 19.49 19.49 17.27 17.52 270,985 -1.86(-9.60%)
Jul 13, 2021 20.09 20.24 19.10 19.38 139,332 -0.85(-4.20%)
Jul 12, 2021 18.89 21.00 18.69 20.23 213,952 +1.61(+8.65%)
Jul 09, 2021 18.78 19.01 18.50 18.62 109,089 -0.02(-0.11%)
Jul 08, 2021 18.53 19.22 18.02 18.64 155,283 -0.57(-2.97%)
Jul 07, 2021 20.08 20.40 18.75 19.21 410,030 -1.09(-5.37%)
Jul 06, 2021 20.86 20.97 20.01 20.30 161,785 -0.36(-1.74%)
Jul 02, 2021 20.96 21.24 20.05 20.66 181,337 -0.21(-1.01%)
Jul 01, 2021 21.47 21.68 20.42 20.87 111,669 -0.49(-2.29%)
Jun 30, 2021 21.72 21.83 21.10 21.36 135,644 -0.59(-2.69%)
Jun 29, 2021 22.61 22.61 21.58 21.95 131,584 -0.53(-2.36%)
Jun 28, 2021 22.68 23.36 22.14 22.48 162,011 -0.10(-0.44%)
Jun 25, 2021 22.58 23.46 21.91 22.58 1,803,629 +0.02(+0.09%)
Jun 24, 2021 21.86 23.80 21.84 22.56 316,680 +0.77(+3.53%)
Jun 23, 2021 20.22 21.99 20.22 21.79 206,672 +1.68(+8.35%)
Jun 22, 2021 20.45 20.74 19.93 20.11 234,047 -0.57(-2.76%)
Jun 21, 2021 21.70 21.70 19.75 20.68 323,888 -1.01(-4.66%)
Jun 18, 2021 21.75 23.09 21.40 21.69 494,587 -0.24(-1.09%)
Jun 17, 2021 20.98 22.79 20.89 21.93 342,863 +0.70(+3.30%)
Jun 16, 2021 20.74 21.98 20.04 21.23 277,221 +0.08(+0.38%)
Jun 15, 2021 20.75 22.70 20.26 21.15 446,810 +0.56(+2.72%)
Jun 14, 2021 20.27 20.81 19.80 20.59 352,367 +0.85(+4.31%)
Jun 11, 2021 20.22 20.55 19.51 19.74 130,923 -0.24(-1.20%)
Jun 10, 2021 20.46 20.78 19.78 19.98 187,900 -0.61(-2.96%)
Jun 09, 2021 20.95 21.55 20.59 20.59 141,136 -0.41(-1.95%)
Jun 08, 2021 20.37 22.20 19.74 21.00 282,603 +0.47(+2.29%)
Jun 07, 2021 19.95 21.50 19.91 20.53 392,570 +0.54(+2.70%)
Jun 04, 2021 18.44 20.28 18.25 19.99 436,650 +1.48(+8.00%)
Jun 03, 2021 17.41 18.55 17.14 18.51 376,139 +0.79(+4.46%)
Jun 02, 2021 16.55 18.31 16.51 17.72 368,214 +1.04(+6.24%)
Jun 01, 2021 16.65 17.41 16.00 16.68 222,499 +0.41(+2.52%)
May 28, 2021 16.76 17.13 16.13 16.27 268,206 -0.38(-2.28%)
May 27, 2021 17.18 17.24 16.39 16.65 266,003 -0.55(-3.20%)
May 26, 2021 17.63 17.63 16.61 17.20 317,916 -0.38(-2.16%)
May 25, 2021 18.05 18.21 17.50 17.58 187,569 -0.58(-3.19%)
May 24, 2021 18.04 18.42 17.50 18.16 213,725 +0.28(+1.57%)
May 21, 2021 17.64 18.20 17.06 17.88 255,357 +0.34(+1.94%)
May 20, 2021 15.65 17.67 15.62 17.54 318,122 +1.94(+12.44%)
May 19, 2021 14.75 16.22 14.08 15.60 312,274 +0.79(+5.33%)
May 18, 2021 14.66 16.51 14.58 14.81 403,763 +0.17(+1.16%)
May 17, 2021 14.18 14.69 14.05 14.64 127,482 +0.12(+0.83%)
May 14, 2021 14.60 15.34 14.30 14.52 309,518 +0.62(+4.46%)
May 13, 2021 15.77 15.77 13.78 13.90 284,163 -1.25(-8.25%)
May 12, 2021 15.07 15.98 14.97 15.15 270,255 -0.74(-4.66%)
May 11, 2021 16.48 17.16 15.51 15.89 417,356 -1.54(-8.84%)
May 10, 2021 18.41 18.41 16.68 17.43 171,652 -1.12(-6.04%)
May 07, 2021 17.92 19.23 17.76 18.55 156,710 +0.46(+2.54%)
May 06, 2021 18.78 19.04 17.42 18.09 159,300 -0.78(-4.13%)
May 05, 2021 20.00 20.24 18.65 18.87 130,271 -1.15(-5.74%)
May 04, 2021 21.48 21.91 19.57 20.02 162,178 -1.74(-8.00%)
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.