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

Dario Health Corp (NQ: DRIO )

1.470 +0.010 (+0.68%)
Streaming Delayed Price Updated: 10:14 AM 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, 2018 0.7100 0.8100 0.7100 0.7800 102,100 +0.04(+5.55%)
Dec 28, 2018 0.7200 0.7770 0.6850 0.7390 78,400 -0.01(-1.19%)
Dec 27, 2018 0.8000 0.8198 0.7479 0.7479 105,702 -0.06(-7.45%)
Dec 26, 2018 0.8500 0.8598 0.6950 0.8081 222,577 -0.05(-6.03%)
Dec 24, 2018 0.7400 0.8600 0.6800 0.8600 233,400 +0.02(+2.38%)
Dec 21, 2018 0.7000 0.8400 0.6600 0.8400 169,900 +0.14(+20.05%)
Dec 20, 2018 0.6555 0.7000 0.6555 0.6997 125,926 +0.04(+6.02%)
Dec 19, 2018 0.7000 0.7000 0.6555 0.6600 153,506 -0.04(-5.71%)
Dec 18, 2018 0.6800 0.7000 0.6800 0.7000 8,218 +0.02(+2.94%)
Dec 17, 2018 0.7246 0.7246 0.6600 0.6800 154,537 -0.05(-6.85%)
Dec 14, 2018 0.8400 0.8400 0.7200 0.7300 41,400 -0.11(-13.04%)
Dec 13, 2018 0.7900 0.8499 0.7301 0.8395 31,076 +0.08(+10.46%)
Dec 12, 2018 0.7244 0.7980 0.7244 0.7600 45,038 +0.06(+8.42%)
Dec 11, 2018 0.7484 0.7484 0.7000 0.7010 34,621 -0.06(-8.37%)
Dec 10, 2018 0.7600 0.8000 0.7600 0.7650 8,673 +0.01(+0.66%)
Dec 07, 2018 0.8250 0.8860 0.7600 0.7600 24,800 -0.06(-7.82%)
Dec 06, 2018 0.8975 0.9080 0.8245 0.8245 17,034 -0.07(-7.36%)
Dec 04, 2018 0.7600 0.9100 0.7600 0.8900 63,900 +0.07(+8.54%)
Dec 03, 2018 0.7227 0.9100 0.7227 0.8200 72,759 +0.08(+10.81%)
Nov 30, 2018 0.7700 0.7700 0.7300 0.7400 25,200 -0.01(-1.07%)
Nov 29, 2018 0.7880 0.7880 0.7400 0.7480 36,793 -0.01(-1.32%)
Nov 28, 2018 0.7400 0.7800 0.6835 0.7580 56,869 +0.02(+2.43%)
Nov 27, 2018 0.7600 0.8000 0.7038 0.7400 146,398 -0.04(-4.84%)
Nov 26, 2018 0.7700 0.8500 0.7700 0.7776 90,681 +0.02(+2.32%)
Nov 23, 2018 0.8700 0.8700 0.7600 0.7600 15,900 -0.04(-4.40%)
Nov 21, 2018 0.7950 0.7950 0.7950 0 -0.03(-4.22%)
Nov 20, 2018 0.7500 0.9100 0.7000 0.8300 146,839 +0.14(+20.12%)
Nov 19, 2018 0.8200 0.8200 0.6814 0.6910 186,734 -0.12(-14.69%)
Nov 16, 2018 0.8000 0.8500 0.8000 0.8100 7,000 +0.03(+3.85%)
Nov 15, 2018 0.8500 0.8500 0.7750 0.7800 182,412 -0.07(-8.24%)
Nov 14, 2018 0.8500 1.000 0.8500 0.8500 97,689 -0.10(-10.34%)
Nov 13, 2018 1.050 1.050 0.8000 0.9480 352,592 -0.15(-13.82%)
Nov 12, 2018 1.200 1.320 1.060 1.100 431,124 -0.06(-5.17%)
Nov 09, 2018 1.150 1.160 1.140 1.160 27,100 +0.04(+3.57%)
Nov 08, 2018 1.120 1.130 1.120 1.120 37,284 -0.01(-0.88%)
Nov 07, 2018 1.170 1.180 1.130 1.130 36,591 -0.05(-4.24%)
Nov 06, 2018 1.120 1.180 1.120 1.180 24,037 +0.07(+6.31%)
Nov 05, 2018 1.100 1.250 1.100 1.110 56,930 +0.01(+0.91%)
Nov 02, 2018 1.110 1.240 1.100 1.100 162,000 -0.01(-0.89%)
Nov 01, 2018 1.005 1.250 1.005 1.110 341,273 +0.11(+10.99%)
Oct 31, 2018 1.030 1.080 1.000 1.000 82,877 -0.08(-7.41%)
Oct 30, 2018 1.030 1.080 1.030 1.080 11,767 +0.03(+2.86%)
Oct 29, 2018 1.100 1.300 1.048 1.050 107,340 -0.06(-5.41%)
Oct 26, 2018 1.020 1.240 1.020 1.110 65,500 +0.07(+6.73%)
Oct 25, 2018 1.070 1.070 1.001 1.040 19,336 -0.04(-3.70%)
Oct 24, 2018 1.080 1.080 1.000 1.080 93,607 +0.02(+1.89%)
Oct 23, 2018 1.090 1.090 1.020 1.060 108,863 -0.02(-1.85%)
Oct 22, 2018 1.150 1.190 1.010 1.080 127,316 -0.01(-0.92%)
Oct 19, 2018 0.9900 1.250 0.9300 1.090 284,900 +0.12(+12.37%)
Oct 18, 2018 0.9100 0.9900 0.9100 0.9700 74,811 +0.02(+2.11%)
Oct 17, 2018 0.9500 0.9500 0.9200 0.9500 38,271 +0.00(+0.00%)
Oct 16, 2018 0.9500 0.9500 0.8800 0.9500 31,149 +0.01(+1.06%)
Oct 15, 2018 0.9300 0.9400 0.9001 0.9400 14,033 +0.01(+1.08%)
Oct 12, 2018 0.9500 0.9500 0.9000 0.9300 20,000 +0.04(+4.25%)
Oct 11, 2018 0.9000 0.9171 0.8900 0.8921 41,788 -0.02(-2.16%)
Oct 10, 2018 0.9500 0.9500 0.9118 0.9118 14,450 -0.02(-1.96%)
Oct 09, 2018 0.9000 0.9500 0.9000 0.9300 19,223 +0.00(+0.00%)
Oct 08, 2018 0.9900 0.9900 0.9200 0.9300 8,545 -0.04(-4.12%)
Oct 05, 2018 0.9600 0.9700 0.9000 0.9700 48,900 -0.02(-2.02%)
Oct 04, 2018 0.9200 0.9900 0.8900 0.9900 157,377 +0.07(+7.61%)
Oct 03, 2018 0.9000 0.9200 0.8500 0.9200 98,153 +0.02(+2.22%)
Oct 02, 2018 0.9000 0.9000 0.8643 0.9000 35,704 +0.01(+0.74%)
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.