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 (%)
Jun 28, 2019 0.4630 0.5300 0.4630 0.4650 119,400 +0.01(+2.20%)
Jun 27, 2019 0.4725 0.5250 0.4425 0.4550 82,330 -0.02(-3.81%)
Jun 26, 2019 0.5000 0.5000 0.4725 0.4730 19,502 -0.03(-5.40%)
Jun 25, 2019 0.5300 0.5300 0.4520 0.5000 59,281 -0.00(-0.56%)
Jun 24, 2019 0.5150 0.5257 0.4908 0.5028 35,560 -0.00(-0.44%)
Jun 21, 2019 0.5000 0.5200 0.4900 0.5050 54,900 +0.01(+2.64%)
Jun 20, 2019 0.4750 0.5200 0.4750 0.4920 178,144 +0.02(+4.68%)
Jun 19, 2019 0.4426 0.4750 0.4425 0.4700 72,726 +0.00(+0.88%)
Jun 18, 2019 0.4750 0.4750 0.4500 0.4659 49,636 +0.01(+1.28%)
Jun 17, 2019 0.4501 0.4750 0.4321 0.4600 108,833 +0.01(+2.22%)
Jun 14, 2019 0.4504 0.4748 0.4400 0.4500 66,500 -0.02(-5.22%)
Jun 13, 2019 0.4730 0.4845 0.4200 0.4748 58,527 -0.01(-1.10%)
Jun 12, 2019 0.5000 0.5180 0.4730 0.4801 37,385 -0.03(-5.42%)
Jun 11, 2019 0.6300 0.6300 0.5030 0.5076 225,884 -0.04(-7.52%)
Jun 10, 2019 0.4900 0.6200 0.4710 0.5489 482,849 +0.07(+14.35%)
Jun 07, 2019 0.5190 0.5190 0.4606 0.4800 52,900 -0.01(-2.46%)
Jun 06, 2019 0.5100 0.5500 0.4920 0.4921 255,444 +0.01(+2.50%)
Jun 05, 2019 0.5100 0.5223 0.4744 0.4801 19,999 -0.03(-5.86%)
Jun 04, 2019 0.5000 0.5200 0.4900 0.5100 129,174 +0.02(+3.05%)
Jun 03, 2019 0.4900 0.4991 0.4800 0.4949 39,502 -0.00(-0.20%)
May 31, 2019 0.5160 0.5160 0.4926 0.4959 49,300 -0.02(-3.63%)
May 30, 2019 0.5103 0.5354 0.5047 0.5146 34,573 +0.00(+0.84%)
May 29, 2019 0.5200 0.5327 0.5000 0.5103 99,433 -0.01(-1.87%)
May 28, 2019 0.5400 0.5499 0.5021 0.5200 70,711 -0.03(-5.45%)
May 24, 2019 0.5725 0.5763 0.5500 0.5500 134,800 -0.01(-1.79%)
May 23, 2019 0.5600 0.5600 0.5500 0.5600 123,642 +0.01(+1.82%)
May 22, 2019 0.6300 0.6300 0.5500 0.5500 607,571 -0.19(-25.20%)
May 21, 2019 0.7100 0.7660 0.6801 0.7353 188,151 +0.01(+0.88%)
May 20, 2019 0.7800 0.7990 0.7200 0.7289 80,920 -0.03(-3.79%)
May 17, 2019 0.7399 0.7576 0.7100 0.7576 86,000 +0.03(+4.37%)
May 16, 2019 0.7500 0.7500 0.7200 0.7259 129,564 -0.02(-3.21%)
May 15, 2019 0.8100 0.8300 0.7200 0.7500 157,030 -0.06(-7.11%)
May 14, 2019 0.8500 0.8500 0.8000 0.8074 93,135 -0.02(-2.75%)
May 13, 2019 0.8800 0.8800 0.8200 0.8302 110,557 -0.03(-3.83%)
May 10, 2019 0.8378 0.8800 0.8378 0.8633 70,300 +0.03(+3.04%)
May 09, 2019 0.8780 0.8800 0.8264 0.8378 124,990 -0.04(-4.31%)
May 08, 2019 0.8870 0.8870 0.8755 0.8755 74,246 -0.00(-0.51%)
May 07, 2019 0.9000 0.9250 0.8700 0.8800 400,123 +0.06(+7.32%)
May 06, 2019 0.8500 0.8600 0.8200 0.8200 29,750 -0.02(-2.26%)
May 03, 2019 0.8399 0.8600 0.8200 0.8390 123,100 +0.03(+3.29%)
May 02, 2019 0.8950 0.8950 0.8000 0.8123 215,637 -0.06(-7.06%)
May 01, 2019 0.8500 0.9000 0.8343 0.8740 274,268 +0.04(+5.30%)
Apr 30, 2019 0.8400 0.9300 0.8200 0.8300 556,447 +0.04(+5.06%)
Apr 29, 2019 0.7800 0.8400 0.7700 0.7900 108,091 +0.02(+2.58%)
Apr 26, 2019 0.7178 0.7992 0.7178 0.7701 182,100 +0.03(+4.10%)
Apr 25, 2019 0.7310 0.7400 0.7100 0.7398 102,721 +0.02(+2.61%)
Apr 24, 2019 0.7301 0.7400 0.7180 0.7210 36,694 -0.02(-2.14%)
Apr 23, 2019 0.7400 0.7600 0.7301 0.7368 85,832 -0.00(-0.45%)
Apr 22, 2019 0.7288 0.7600 0.7277 0.7401 91,086 +0.00(+0.33%)
Apr 18, 2019 0.7200 0.7600 0.7200 0.7377 116,600 +0.03(+3.90%)
Apr 17, 2019 0.7300 0.7600 0.7100 0.7100 149,363 -0.02(-2.07%)
Apr 16, 2019 0.6945 0.7400 0.6850 0.7250 84,538 +0.04(+5.38%)
Apr 15, 2019 0.7002 0.7350 0.6850 0.6880 113,689 -0.01(-1.74%)
Apr 12, 2019 0.7400 0.7400 0.6850 0.7002 41,500 -0.03(-4.08%)
Apr 11, 2019 0.7300 0.7300 0.7000 0.7300 50,883 +0.01(+1.39%)
Apr 10, 2019 0.7200 0.7390 0.7150 0.7200 102,831 +0.01(+0.70%)
Apr 09, 2019 0.7401 0.7500 0.7135 0.7150 39,506 -0.02(-2.05%)
Apr 08, 2019 0.7158 0.7364 0.7000 0.7300 62,951 +0.02(+3.44%)
Apr 05, 2019 0.6800 0.7199 0.6600 0.7057 85,100 -0.00(-0.18%)
Apr 04, 2019 0.7180 0.7216 0.6900 0.7070 49,740 +0.01(+0.96%)
Apr 03, 2019 0.7400 0.7400 0.7000 0.7003 61,632 -0.02(-2.48%)
Apr 02, 2019 0.6900 0.7300 0.6900 0.7181 76,401 +0.02(+2.42%)
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.