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

Dario Health Corp (NQ: DRIO )

1.570 +0.050 (+3.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 7.900 8.100 7.250 7.720 90,432 -0.48(-5.85%)
Apr 29, 2020 8.020 8.740 7.600 8.200 173,279 +0.76(+10.22%)
Apr 28, 2020 9.180 9.520 7.250 7.440 215,573 -2.01(-21.27%)
Apr 27, 2020 8.110 9.600 7.850 9.450 303,579 +2.00(+26.85%)
Apr 24, 2020 6.080 7.700 5.950 7.450 220,400 +1.45(+24.07%)
Apr 23, 2020 6.319 6.690 5.960 6.005 54,447 -0.66(-9.97%)
Apr 22, 2020 6.050 6.670 5.951 6.670 25,173 +0.35(+5.55%)
Apr 21, 2020 6.350 6.350 6.095 6.319 9,530 +0.07(+1.11%)
Apr 20, 2020 5.880 6.990 5.880 6.250 17,642 +0.07(+1.13%)
Apr 17, 2020 6.230 6.412 5.885 6.180 37,300 +0.03(+0.49%)
Apr 16, 2020 6.550 6.550 5.900 6.150 13,864 -0.05(-0.85%)
Apr 15, 2020 6.730 6.730 5.810 6.203 27,389 -0.46(-6.87%)
Apr 14, 2020 7.120 7.350 6.000 6.660 33,989 +0.02(+0.30%)
Apr 13, 2020 6.600 7.000 6.000 6.640 18,855 +0.06(+0.95%)
Apr 09, 2020 5.930 6.656 5.600 6.577 12,000 +0.63(+10.55%)
Apr 08, 2020 5.887 6.060 5.775 5.950 5,650 -0.26(-4.26%)
Apr 07, 2020 5.949 6.510 5.949 6.215 2,992 +0.25(+4.28%)
Apr 06, 2020 5.660 6.410 5.200 5.960 33,876 +0.84(+16.41%)
Apr 03, 2020 5.850 5.850 5.110 5.120 12,900 -0.72(-12.33%)
Apr 02, 2020 6.150 6.310 5.820 5.840 5,698 +0.09(+1.54%)
Apr 01, 2020 6.520 6.766 5.751 5.751 14,018 -1.04(-15.30%)
Mar 31, 2020 6.640 7.375 6.640 6.790 6,765 +0.24(+3.66%)
Mar 30, 2020 6.810 7.133 6.400 6.550 18,357 -0.30(-4.38%)
Mar 27, 2020 7.300 7.300 6.550 6.850 12,000 -0.20(-2.84%)
Mar 26, 2020 6.810 7.250 6.373 7.050 17,714 +0.55(+8.46%)
Mar 25, 2020 5.740 6.900 5.740 6.500 29,354 +1.15(+21.50%)
Mar 24, 2020 5.000 5.996 4.832 5.350 25,726 +0.79(+17.33%)
Mar 23, 2020 4.300 5.000 4.300 4.560 15,833 +0.26(+6.04%)
Mar 20, 2020 3.350 4.300 3.350 4.300 45,100 +0.80(+22.86%)
Mar 19, 2020 3.800 3.880 3.020 3.500 33,430 -0.30(-7.89%)
Mar 18, 2020 4.960 4.960 3.800 3.800 10,058 -0.95(-20.00%)
Mar 17, 2020 4.700 5.190 4.700 4.750 6,212 +0.15(+3.26%)
Mar 16, 2020 5.500 5.500 4.010 4.600 21,801 -1.10(-19.30%)
Mar 13, 2020 6.700 6.856 5.500 5.700 22,900 -0.40(-6.56%)
Mar 12, 2020 6.000 6.250 5.950 6.100 10,170 -0.45(-6.87%)
Mar 11, 2020 7.000 7.092 6.550 6.550 11,074 -0.35(-5.07%)
Mar 10, 2020 7.000 7.600 6.861 6.900 12,586 +0.04(+0.58%)
Mar 09, 2020 7.830 7.830 6.770 6.860 15,128 -1.36(-16.52%)
Mar 06, 2020 8.290 8.350 8.189 8.218 5,700 -0.08(-0.99%)
Mar 05, 2020 8.130 8.503 8.100 8.300 8,755 +0.30(+3.75%)
Mar 04, 2020 7.860 8.460 7.750 8.000 20,545 +0.10(+1.27%)
Mar 03, 2020 8.540 8.540 7.744 7.900 4,721 -0.08(-1.00%)
Mar 02, 2020 7.210 8.500 6.800 7.980 23,003 +0.68(+9.32%)
Feb 28, 2020 7.100 7.300 7.000 7.300 18,800 -0.10(-1.35%)
Feb 27, 2020 7.900 7.900 7.130 7.400 20,347 -0.45(-5.73%)
Feb 26, 2020 8.320 8.320 7.823 7.850 15,653 -0.47(-5.65%)
Feb 25, 2020 8.680 8.800 8.130 8.320 8,852 -0.48(-5.45%)
Feb 24, 2020 8.500 8.900 8.350 8.800 13,166 -0.10(-1.12%)
Feb 21, 2020 9.250 9.250 8.900 8.900 6,000 -0.20(-2.20%)
Feb 20, 2020 8.800 9.360 8.775 9.100 35,464 +0.22(+2.48%)
Feb 19, 2020 9.500 9.500 8.876 8.880 7,840 -0.30(-3.27%)
Feb 18, 2020 8.700 9.230 8.700 9.180 11,067 +0.38(+4.26%)
Feb 14, 2020 9.000 9.250 8.540 8.805 8,900 -0.19(-2.16%)
Feb 13, 2020 8.970 9.000 8.400 8.999 10,027 +0.60(+7.14%)
Feb 12, 2020 9.240 9.550 8.213 8.400 14,305 -0.84(-9.06%)
Feb 11, 2020 9.112 9.420 8.849 9.237 6,819 +0.09(+0.95%)
Feb 10, 2020 9.660 9.830 9.000 9.150 16,501 -0.23(-2.45%)
Feb 07, 2020 9.750 9.886 9.200 9.380 25,000 -0.36(-3.70%)
Feb 06, 2020 9.490 9.750 9.110 9.740 22,763 +0.63(+6.92%)
Feb 05, 2020 9.000 9.720 8.890 9.110 43,136 +0.12(+1.28%)
Feb 04, 2020 8.530 9.250 8.502 8.995 58,771 +0.85(+10.50%)
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.