Skip to main content

Dario Health Corp (NQ: DRIO )

5.810 -0.160 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 5.880 6.070 5.760 5.810 106,846 -0.16(-2.68%)
Jan 26, 2023 6.040 6.070 5.880 5.970 55,960 +0.01(+0.17%)
Jan 25, 2023 5.730 6.080 5.710 5.960 74,082 +0.15(+2.58%)
Jan 24, 2023 5.830 6.070 5.700 5.810 119,359 -0.16(-2.68%)
Jan 23, 2023 5.810 6.064 5.711 5.970 161,632 +0.15(+2.58%)
Jan 20, 2023 5.850 5.970 5.550 5.820 115,213 +0.08(+1.39%)
Jan 19, 2023 6.220 6.220 5.650 5.740 227,378 -0.38(-6.21%)
Jan 18, 2023 6.470 6.780 5.970 6.120 313,126 -0.10(-1.61%)
Jan 17, 2023 6.050 6.370 5.860 6.220 271,922 +0.28(+4.71%)
Jan 13, 2023 5.410 6.250 5.197 5.940 311,039 +0.53(+9.80%)
Jan 12, 2023 5.180 5.480 5.011 5.410 147,255 +0.21(+4.04%)
Jan 11, 2023 5.300 5.600 5.000 5.200 230,238 -0.03(-0.57%)
Jan 10, 2023 4.850 5.370 4.755 5.230 276,604 +0.43(+8.96%)
Jan 09, 2023 4.300 4.940 4.300 4.800 225,608 +0.50(+11.63%)
Jan 06, 2023 4.480 4.480 4.210 4.300 102,360 -0.10(-2.27%)
Jan 05, 2023 4.540 4.590 4.330 4.400 64,838 -0.15(-3.30%)
Jan 04, 2023 4.430 4.640 4.270 4.550 67,609 +0.20(+4.60%)
Jan 03, 2023 4.340 4.540 4.220 4.350 59,755 +0.07(+1.64%)
Dec 30, 2022 3.750 4.290 3.750 4.280 170,175 +0.50(+13.23%)
Dec 29, 2022 3.580 3.820 3.560 3.780 78,810 +0.25(+7.08%)
Dec 28, 2022 3.750 3.849 3.530 3.530 143,175 -0.19(-5.11%)
Dec 27, 2022 3.990 4.060 3.720 3.720 152,026 -0.27(-6.77%)
Dec 23, 2022 4.180 4.280 3.930 3.990 84,110 -0.21(-5.00%)
Dec 22, 2022 4.020 4.230 4.010 4.200 110,757 +0.20(+5.00%)
Dec 21, 2022 4.010 4.169 3.910 4.000 82,373 +0.05(+1.27%)
Dec 20, 2022 4.040 4.120 3.920 3.950 71,355 -0.09(-2.23%)
Dec 19, 2022 4.010 4.070 3.900 4.040 138,809 +0.06(+1.51%)
Dec 16, 2022 3.950 4.075 3.880 3.980 64,761 +0.03(+0.76%)
Dec 15, 2022 4.250 4.290 3.865 3.950 155,866 -0.35(-8.14%)
Dec 14, 2022 4.170 4.410 4.090 4.300 162,451 +0.21(+5.13%)
Dec 13, 2022 4.220 4.360 4.010 4.090 236,584 -0.06(-1.45%)
Dec 12, 2022 4.350 4.350 4.120 4.150 146,532 -0.21(-4.82%)
Dec 09, 2022 4.300 4.470 4.170 4.360 98,623 +0.06(+1.40%)
Dec 08, 2022 4.680 4.850 4.290 4.300 152,541 -0.39(-8.32%)
Dec 07, 2022 4.730 4.790 4.570 4.690 91,807 -0.06(-1.26%)
Dec 06, 2022 4.830 4.835 4.510 4.750 107,474 -0.07(-1.45%)
Dec 05, 2022 4.890 5.100 4.810 4.820 194,291 -0.07(-1.43%)
Dec 02, 2022 4.770 5.000 4.765 4.890 76,968 +0.05(+1.03%)
Dec 01, 2022 4.990 5.260 4.750 4.840 166,384 -0.12(-2.42%)
Nov 30, 2022 4.970 5.030 4.620 4.960 216,498 -0.03(-0.60%)
Nov 29, 2022 4.840 5.085 4.840 4.990 98,527 +0.11(+2.25%)
Nov 28, 2022 4.950 5.032 4.760 4.880 56,809 -0.08(-1.61%)
Nov 25, 2022 4.930 5.170 4.920 4.960 53,251 -0.02(-0.40%)
Nov 23, 2022 4.740 4.990 4.740 4.980 39,568 +0.21(+4.40%)
Nov 22, 2022 4.760 4.840 4.611 4.770 102,104 +0.01(+0.21%)
Nov 21, 2022 5.010 5.010 4.650 4.760 162,296 -0.35(-6.85%)
Nov 18, 2022 5.360 5.500 5.020 5.110 251,783 -0.12(-2.29%)
Nov 17, 2022 5.250 5.339 4.979 5.230 198,554 +0.07(+1.36%)
Nov 16, 2022 4.790 5.465 4.770 5.160 385,005 +0.25(+5.09%)
Nov 15, 2022 4.550 5.200 4.335 4.910 744,579 +0.99(+25.26%)
Nov 14, 2022 4.010 4.100 3.900 3.920 124,011 -0.16(-3.92%)
Nov 11, 2022 3.920 4.260 3.860 4.080 147,383 +0.12(+3.03%)
Nov 10, 2022 3.910 4.055 3.880 3.960 168,056 +0.16(+4.21%)
Nov 09, 2022 3.960 4.060 3.790 3.800 154,381 -0.23(-5.71%)
Nov 08, 2022 4.000 4.199 3.975 4.030 78,196 +0.01(+0.25%)
Nov 07, 2022 4.110 4.110 3.900 4.020 101,045 +0.01(+0.25%)
Nov 04, 2022 4.100 4.190 3.850 4.010 101,985 -0.01(-0.25%)
Nov 03, 2022 4.080 4.216 4.010 4.020 89,093 -0.12(-2.90%)
Nov 02, 2022 4.420 4.450 4.140 4.140 106,072 -0.31(-6.97%)
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.