Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dario Health Corp (NQ: DRIO )

1.520 +0.060 (+4.11%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Dec 31, 2019 6.280 6.622 6.040 6.560 80,500 +0.53(+8.79%)
Dec 30, 2019 6.390 6.390 5.550 6.030 29,166 -0.27(-4.29%)
Dec 27, 2019 6.140 6.300 6.010 6.300 5,700 +0.13(+2.11%)
Dec 26, 2019 6.310 6.340 6.040 6.170 10,031 -0.14(-2.21%)
Dec 24, 2019 6.360 6.360 5.900 6.309 7,100 -0.04(-0.64%)
Dec 23, 2019 6.120 6.480 6.100 6.350 31,299 +0.18(+2.92%)
Dec 20, 2019 6.090 6.230 5.940 6.170 33,000 +0.12(+1.98%)
Dec 19, 2019 6.070 6.271 5.830 6.050 37,946 +0.04(+0.67%)
Dec 18, 2019 5.800 6.160 5.760 6.010 41,157 +0.17(+2.91%)
Dec 17, 2019 5.760 6.000 5.660 5.840 41,524 +0.04(+0.69%)
Dec 16, 2019 6.150 6.160 5.719 5.800 114,761 -0.36(-5.84%)
Dec 13, 2019 6.680 6.680 6.020 6.160 56,200 -0.58(-8.65%)
Dec 12, 2019 7.010 7.573 6.600 6.743 74,158 -0.49(-6.73%)
Dec 11, 2019 7.110 7.450 7.000 7.230 60,219 +0.12(+1.69%)
Dec 10, 2019 8.040 8.040 6.600 7.110 107,168 -1.19(-14.34%)
Dec 09, 2019 8.510 8.750 7.600 8.300 60,783 -0.39(-4.49%)
Dec 06, 2019 7.970 8.690 7.330 8.690 143,200 +0.19(+2.24%)
Dec 05, 2019 9.500 9.500 7.850 8.500 350,666 -0.18(-2.07%)
Dec 04, 2019 7.600 9.500 7.000 8.680 747,740 +1.21(+16.20%)
Dec 03, 2019 9.420 11.25 6.920 7.470 6,207,218 +2.46(+49.10%)
Dec 02, 2019 4.070 5.010 4.070 5.010 24,566 +0.95(+23.40%)
Nov 29, 2019 4.570 4.570 4.060 4.060 2,100 +0.02(+0.50%)
Nov 27, 2019 4.130 4.550 4.000 4.040 48,900 +0.04(+1.00%)
Nov 26, 2019 3.830 4.128 3.830 4.000 31,247 +0.10(+2.56%)
Nov 25, 2019 4.280 4.280 3.765 3.900 35,769 -0.24(-5.77%)
Nov 22, 2019 4.220 4.300 4.017 4.139 6,200 -0.16(-3.75%)
Nov 21, 2019 3.870 4.310 3.870 4.300 3,671 +0.30(+7.50%)
Nov 20, 2019 4.020 4.130 3.440 4.000 20,907 -0.15(-3.61%)
Nov 19, 2019 4.340 4.500 3.947 4.150 41,845 -0.15(-3.49%)
Nov 18, 2019 5.140 5.330 3.820 4.300 68,367 +4.09(+1976.29%)
Nov 15, 2019 0.2100 0.2193 0.2035 0.2071 163,400 +0.00(+1.67%)
Nov 14, 2019 0.2270 0.2270 0.2000 0.2037 379,972 -0.01(-3.05%)
Nov 13, 2019 0.2497 0.2600 0.2001 0.2101 227,971 -0.03(-14.24%)
Nov 12, 2019 0.2310 0.2700 0.2212 0.2450 448,438 +0.02(+10.36%)
Nov 11, 2019 0.2390 0.2488 0.2220 0.2220 33,806 -0.02(-7.11%)
Nov 08, 2019 0.2398 0.2420 0.2202 0.2390 82,500 +0.02(+8.59%)
Nov 07, 2019 0.2300 0.2488 0.2200 0.2201 96,926 -0.01(-4.30%)
Nov 06, 2019 0.2419 0.2500 0.2211 0.2300 34,114 -0.00(-0.17%)
Nov 05, 2019 0.2400 0.2587 0.2300 0.2304 36,284 -0.01(-4.04%)
Nov 04, 2019 0.2300 0.2500 0.2300 0.2401 30,539 +0.00(+0.00%)
Nov 01, 2019 0.2500 0.2500 0.2300 0.2401 44,900 -0.00(-2.00%)
Oct 31, 2019 0.2530 0.2599 0.2000 0.2450 250,150 +0.00(+1.66%)
Oct 30, 2019 0.2400 0.2903 0.2400 0.2410 169,083 -0.01(-3.60%)
Oct 29, 2019 0.2700 0.2900 0.2400 0.2500 195,150 -0.01(-4.58%)
Oct 28, 2019 0.3043 0.3483 0.2550 0.2620 402,417 -0.02(-6.43%)
Oct 25, 2019 0.2600 0.3193 0.2600 0.2800 195,400 +0.02(+7.73%)
Oct 24, 2019 0.2600 0.2700 0.2400 0.2599 31,670 -0.00(-0.04%)
Oct 23, 2019 0.2642 0.2642 0.2390 0.2600 30,339 +0.00(+1.64%)
Oct 22, 2019 0.2666 0.2666 0.2400 0.2558 8,881 +0.01(+2.32%)
Oct 21, 2019 0.2500 0.2500 0.2400 0.2500 51,337 -0.00(-0.48%)
Oct 18, 2019 0.2500 0.2610 0.2500 0.2512 52,200 -0.00(-0.79%)
Oct 17, 2019 0.2520 0.2686 0.2503 0.2532 27,980 -0.00(-0.71%)
Oct 16, 2019 0.2600 0.2700 0.2500 0.2550 26,179 -0.00(-0.04%)
Oct 15, 2019 0.2710 0.2710 0.2270 0.2551 116,672 -0.02(-8.89%)
Oct 14, 2019 0.2800 0.2940 0.2700 0.2800 45,639 -0.00(-1.75%)
Oct 11, 2019 0.3200 0.3200 0.2800 0.2850 69,200 -0.01(-2.46%)
Oct 10, 2019 0.3200 0.3200 0.2902 0.2922 97,454 -0.03(-8.69%)
Oct 09, 2019 0.3500 0.3500 0.3000 0.3200 255,960 +0.05(+18.52%)
Oct 08, 2019 0.2900 0.2900 0.2700 0.2700 52,519 -0.01(-3.57%)
Oct 07, 2019 0.2920 0.3066 0.2600 0.2800 101,493 -0.02(-6.67%)
Oct 04, 2019 0.3300 0.3495 0.3000 0.3000 24,100 -0.02(-7.38%)
Oct 03, 2019 0.3152 0.3675 0.3152 0.3239 59,126 +0.02(+7.89%)
Oct 02, 2019 0.2900 0.3500 0.2879 0.3002 144,304 +0.01(+3.52%)
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.