Skip to main content

Dario Health Corp (NQ: DRIO )

1.170 +0.030 (+2.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 1.150 1.240 1.150 1.170 39,154 +0.03(+2.63%)
Apr 15, 2024 1.200 1.270 1.050 1.140 164,596 -0.09(-7.32%)
Apr 12, 2024 1.440 1.440 1.150 1.230 209,986 -0.22(-14.88%)
Apr 11, 2024 1.310 1.460 1.250 1.445 192,450 +0.14(+10.31%)
Apr 10, 2024 1.300 1.320 1.260 1.310 52,029 +0.02(+1.55%)
Apr 09, 2024 1.420 1.470 1.260 1.290 173,847 -0.14(-9.79%)
Apr 08, 2024 1.350 1.470 1.290 1.430 185,969 +0.08(+5.93%)
Apr 05, 2024 1.390 1.422 1.320 1.350 90,248 -0.03(-2.17%)
Apr 04, 2024 1.430 1.496 1.300 1.380 85,951 -0.05(-3.50%)
Apr 03, 2024 1.350 1.470 1.220 1.430 319,112 +0.10(+7.52%)
Apr 02, 2024 1.510 1.510 1.260 1.330 239,601 -0.15(-10.14%)
Apr 01, 2024 1.520 1.520 1.430 1.480 110,809 -0.05(-3.27%)
Mar 28, 2024 1.450 1.660 1.420 1.530 164,438 +0.01(+0.66%)
Mar 27, 2024 1.520 1.640 1.480 1.520 139,779 +0.01(+0.33%)
Mar 26, 2024 1.480 1.550 1.480 1.515 36,510 +0.02(+1.68%)
Mar 25, 2024 1.490 1.580 1.440 1.490 104,516 +0.04(+2.76%)
Mar 22, 2024 1.470 1.550 1.420 1.450 84,326 -0.01(-0.68%)
Mar 21, 2024 1.450 1.470 1.345 1.460 126,641 +0.06(+4.29%)
Mar 20, 2024 1.410 1.460 1.320 1.400 70,964 -0.03(-2.10%)
Mar 19, 2024 1.470 1.490 1.410 1.430 147,324 -0.07(-4.67%)
Mar 18, 2024 1.550 1.550 1.490 1.500 56,989 -0.02(-1.32%)
Mar 15, 2024 1.530 1.560 1.500 1.520 56,600 +0.02(+1.33%)
Mar 14, 2024 1.620 1.649 1.455 1.500 79,197 -0.12(-7.41%)
Mar 13, 2024 1.590 1.670 1.590 1.620 57,404 +0.02(+1.25%)
Mar 12, 2024 1.800 1.840 1.580 1.600 193,674 -0.17(-9.60%)
Mar 11, 2024 1.800 1.870 1.730 1.770 132,832 +0.02(+1.14%)
Mar 08, 2024 1.700 1.800 1.700 1.750 108,628 +0.03(+1.74%)
Mar 07, 2024 1.720 1.740 1.620 1.720 130,355 +0.04(+2.38%)
Mar 06, 2024 1.720 1.757 1.630 1.680 162,179 +0.00(+0.00%)
Mar 05, 2024 1.750 1.940 1.620 1.680 229,356 -0.06(-3.45%)
Mar 04, 2024 2.030 2.030 1.720 1.740 153,089 -0.26(-12.78%)
Mar 01, 2024 2.070 2.098 1.985 1.995 45,613 -0.03(-1.72%)
Feb 29, 2024 2.230 2.260 1.980 2.030 258,238 -0.18(-8.14%)
Feb 28, 2024 2.150 2.240 2.120 2.210 59,832 +0.06(+2.79%)
Feb 27, 2024 2.060 2.260 2.060 2.150 216,474 +0.13(+6.44%)
Feb 26, 2024 2.050 2.140 1.990 2.020 132,165 -0.01(-0.49%)
Feb 23, 2024 2.080 2.130 1.980 2.030 91,575 +0.00(+0.25%)
Feb 22, 2024 2.020 2.070 2.000 2.025 156,154 -0.00(-0.25%)
Feb 21, 2024 2.480 2.480 1.950 2.030 296,079 -0.41(-16.80%)
Feb 20, 2024 2.370 2.509 2.350 2.440 89,505 +0.09(+3.83%)
Feb 16, 2024 2.550 2.550 2.100 2.350 163,886 -0.20(-7.84%)
Feb 15, 2024 2.050 2.600 2.050 2.550 195,981 +0.53(+26.24%)
Feb 14, 2024 2.060 2.130 2.000 2.020 87,573 -0.02(-0.98%)
Feb 13, 2024 1.990 2.090 1.966 2.040 36,319 +0.00(+0.00%)
Feb 12, 2024 2.050 2.120 2.000 2.040 50,773 -0.01(-0.49%)
Feb 09, 2024 1.940 2.110 1.940 2.050 79,617 +0.11(+5.67%)
Feb 08, 2024 1.860 1.970 1.860 1.940 26,795 +0.07(+3.74%)
Feb 07, 2024 1.890 1.890 1.810 1.870 26,120 +0.01(+0.54%)
Feb 06, 2024 1.930 2.060 1.800 1.860 176,354 -0.09(-4.62%)
Feb 05, 2024 1.860 1.950 1.700 1.950 314,048 +0.15(+8.33%)
Feb 02, 2024 1.930 1.990 1.760 1.800 63,378 -0.11(-5.76%)
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.