Dario Health Corp (NQ: DRIO )

16.17 USD -0.03 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 16.15 16.82 15.55 16.17 320,040 -0.03(-0.19%)
Oct 14, 2021 15.05 16.54 14.67 16.20 774,492 +2.72(+20.18%)
Oct 13, 2021 13.27 13.76 13.19 13.48 104,418 +0.05(+0.37%)
Oct 12, 2021 12.65 13.53 12.65 13.43 105,673 +0.88(+7.01%)
Oct 11, 2021 12.69 12.89 12.48 12.55 54,252 -0.22(-1.72%)
Oct 08, 2021 13.12 13.19 12.53 12.77 56,102 -0.37(-2.82%)
Oct 07, 2021 12.93 13.40 12.61 13.14 61,431 +0.24(+1.86%)
Oct 06, 2021 12.50 13.34 12.50 12.90 115,826 +0.37(+2.95%)
Oct 05, 2021 12.50 12.80 12.43 12.53 120,587 -0.03(-0.24%)
Oct 04, 2021 13.24 13.24 12.42 12.56 97,105 -0.84(-6.27%)
Oct 01, 2021 13.49 13.84 13.11 13.40 122,587 -0.25(-1.83%)
Sep 30, 2021 12.75 13.88 12.75 13.65 215,666 +0.90(+7.06%)
Sep 29, 2021 13.04 13.30 12.60 12.75 140,930 -0.29(-2.22%)
Sep 28, 2021 14.09 14.19 12.91 13.04 434,951 -1.23(-8.62%)
Sep 27, 2021 13.84 14.36 13.51 14.27 99,922 +0.39(+2.81%)
Sep 24, 2021 13.65 14.35 13.50 13.88 139,536 +0.04(+0.29%)
Sep 23, 2021 13.69 14.02 13.25 13.84 77,508 +0.17(+1.24%)
Sep 22, 2021 13.51 13.95 13.17 13.67 174,637 +0.30(+2.24%)
Sep 21, 2021 13.17 14.00 13.12 13.37 73,531 +0.20(+1.52%)
Sep 20, 2021 13.59 13.86 12.51 13.17 184,147 -1.20(-8.35%)
Sep 17, 2021 13.30 14.62 13.22 14.37 242,445 +1.24(+9.44%)
Sep 16, 2021 12.87 13.17 12.71 13.13 83,451 +0.10(+0.77%)
Sep 15, 2021 12.62 13.07 12.50 13.03 80,775 +0.42(+3.33%)
Sep 14, 2021 12.74 12.92 12.50 12.61 99,079 -0.06(-0.47%)
Sep 13, 2021 13.18 13.18 12.00 12.67 235,425 -0.39(-2.99%)
Sep 10, 2021 13.12 13.53 12.96 13.06 78,947 -0.29(-2.17%)
Sep 09, 2021 12.85 13.54 12.55 13.35 85,965 +0.27(+2.06%)
Sep 08, 2021 12.88 13.26 12.49 13.08 108,332 +0.35(+2.75%)
Sep 07, 2021 13.87 14.08 12.44 12.73 280,124 -1.18(-8.48%)
Sep 03, 2021 13.85 14.04 13.58 13.91 122,636 -0.05(-0.36%)
Sep 02, 2021 13.37 14.54 13.37 13.96 211,296 +0.58(+4.33%)
Sep 01, 2021 13.49 13.79 13.12 13.38 195,464 -0.11(-0.82%)
Aug 31, 2021 12.48 13.86 12.42 13.49 192,911 +1.04(+8.35%)
Aug 30, 2021 13.09 13.09 12.39 12.45 111,403 -0.46(-3.56%)
Aug 27, 2021 12.33 13.05 12.22 12.91 190,891 +0.57(+4.62%)
Aug 26, 2021 12.17 12.58 11.90 12.34 148,973 +0.12(+0.98%)
Aug 25, 2021 12.31 12.82 11.89 12.22 210,140 -0.09(-0.73%)
Aug 24, 2021 11.56 12.54 11.42 12.31 291,925 +0.78(+6.76%)
Aug 23, 2021 11.42 12.03 11.25 11.53 237,417 +0.20(+1.77%)
Aug 20, 2021 10.38 11.43 10.35 11.33 236,223 +0.82(+7.80%)
Aug 19, 2021 10.97 11.14 10.35 10.51 249,059 -0.45(-4.11%)
Aug 18, 2021 10.42 11.74 10.25 10.96 497,267 +0.40(+3.79%)
Aug 17, 2021 10.61 10.98 10.02 10.56 364,625 +0.09(+0.86%)
Aug 16, 2021 11.58 12.02 10.09 10.47 700,747 -1.47(-12.31%)
Aug 13, 2021 12.68 12.78 11.90 11.94 198,278 -0.70(-5.54%)
Aug 12, 2021 13.43 13.43 11.86 12.64 533,189 -0.84(-6.23%)
Aug 11, 2021 13.97 13.97 13.06 13.48 235,557 -0.51(-3.65%)
Aug 10, 2021 14.75 14.99 13.92 13.99 164,912 -0.69(-4.70%)
Aug 09, 2021 14.82 15.06 14.54 14.68 157,457 -0.15(-1.01%)
Aug 06, 2021 14.71 14.90 14.14 14.83 102,653 +0.15(+1.02%)
Aug 05, 2021 14.01 14.84 14.01 14.68 100,117 +0.67(+4.78%)
Aug 04, 2021 14.21 14.52 13.85 14.01 139,111 -0.39(-2.71%)
Aug 03, 2021 14.73 14.74 14.09 14.40 100,778 -0.37(-2.51%)
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.