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

Dario Health Corp (NQ: DRIO )

1.520 +0.060 (+4.11%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Aug 30, 2019 0.3800 0.4400 0.3690 0.4000 170,000 +0.02(+4.52%)
Aug 29, 2019 0.3600 0.3899 0.3600 0.3827 91,906 +0.04(+10.42%)
Aug 28, 2019 0.3500 0.3500 0.3201 0.3466 46,295 +0.01(+1.88%)
Aug 27, 2019 0.3400 0.3600 0.3400 0.3402 39,523 +0.01(+3.06%)
Aug 26, 2019 0.3499 0.3601 0.3100 0.3301 115,432 -0.03(-8.33%)
Aug 23, 2019 0.3000 0.3749 0.3000 0.3601 186,000 -0.03(-7.07%)
Aug 22, 2019 0.4100 0.4100 0.3700 0.3875 110,251 -0.03(-7.74%)
Aug 21, 2019 0.4100 0.4200 0.4100 0.4200 34,766 +0.01(+2.41%)
Aug 20, 2019 0.4500 0.4500 0.4101 0.4101 13,994 -0.02(-4.63%)
Aug 19, 2019 0.4105 0.4401 0.4000 0.4300 142,849 +0.02(+4.60%)
Aug 16, 2019 0.4400 0.4400 0.4001 0.4111 40,600 +0.00(+0.27%)
Aug 15, 2019 0.4000 0.4300 0.3800 0.4100 193,387 -0.01(-2.40%)
Aug 14, 2019 0.4200 0.4300 0.4000 0.4201 52,905 +0.00(+0.02%)
Aug 13, 2019 0.5200 0.5200 0.4000 0.4200 100,619 -0.14(-25.66%)
Aug 12, 2019 0.5600 0.5700 0.5400 0.5650 10,023 +0.02(+4.63%)
Aug 09, 2019 0.5669 0.5669 0.5400 0.5400 30,200 -0.02(-4.26%)
Aug 08, 2019 0.5999 0.6042 0.5640 0.5640 22,978 -0.02(-2.76%)
Aug 07, 2019 0.5900 0.6200 0.5701 0.5800 6,729 -0.04(-6.44%)
Aug 06, 2019 0.6200 0.6200 0.5730 0.6199 35,003 +0.03(+5.89%)
Aug 05, 2019 0.6300 0.6300 0.5600 0.5854 61,595 -0.02(-3.95%)
Aug 02, 2019 0.5713 0.6300 0.5600 0.6095 38,200 +0.05(+8.72%)
Aug 01, 2019 0.5800 0.6299 0.5500 0.5606 55,175 -0.05(-8.10%)
Jul 31, 2019 0.5900 0.6600 0.5600 0.6100 330,189 +0.03(+5.14%)
Jul 30, 2019 0.5160 0.6000 0.5110 0.5802 241,224 +0.06(+12.44%)
Jul 29, 2019 0.5397 0.5397 0.5152 0.5160 49,865 +0.02(+4.31%)
Jul 26, 2019 0.5500 0.5500 0.4947 0.4947 116,800 -0.00(-0.06%)
Jul 25, 2019 0.4800 0.5000 0.4255 0.4950 139,094 +0.05(+10.07%)
Jul 24, 2019 0.4500 0.4500 0.4349 0.4497 21,831 +0.01(+3.36%)
Jul 23, 2019 0.4390 0.4390 0.4300 0.4351 20,932 +0.00(+1.09%)
Jul 22, 2019 0.4000 0.4368 0.4000 0.4304 61,346 +0.03(+7.60%)
Jul 19, 2019 0.3800 0.4085 0.3800 0.4000 149,900 +0.02(+4.82%)
Jul 18, 2019 0.4000 0.4026 0.3740 0.3816 220,496 -0.02(-4.60%)
Jul 17, 2019 0.4000 0.4025 0.3738 0.4000 27,944 -0.01(-2.08%)
Jul 16, 2019 0.4100 0.4100 0.3610 0.4085 201,660 -0.00(-0.39%)
Jul 15, 2019 0.4600 0.4623 0.4000 0.4101 76,273 -0.05(-10.85%)
Jul 12, 2019 0.4600 0.4830 0.4600 0.4600 40,700 -0.01(-2.13%)
Jul 11, 2019 0.4700 0.4890 0.4700 0.4700 34,657 -0.00(-0.53%)
Jul 10, 2019 0.4726 0.4871 0.4700 0.4725 14,650 +0.01(+1.55%)
Jul 09, 2019 0.4727 0.4727 0.4600 0.4653 35,689 -0.01(-1.13%)
Jul 08, 2019 0.4703 0.4837 0.4702 0.4706 44,572 -0.00(-0.80%)
Jul 05, 2019 0.4800 0.4979 0.4703 0.4744 17,700 -0.00(-0.34%)
Jul 03, 2019 0.4999 0.5034 0.4753 0.4760 56,400 -0.03(-6.68%)
Jul 02, 2019 0.5200 0.5399 0.5100 0.5101 25,123 +0.04(+7.39%)
Jul 01, 2019 0.4800 0.5232 0.4700 0.4750 47,329 +0.01(+2.15%)
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%)
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.