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 30, 2022 5.360 6.290 5.280 6.140 421,041 +0.61(+11.03%)
Jun 29, 2022 5.570 5.570 5.260 5.530 179,019 -0.10(-1.78%)
Jun 28, 2022 5.920 5.960 5.550 5.630 156,430 -0.32(-5.38%)
Jun 27, 2022 5.300 6.060 5.220 5.950 314,715 +0.64(+12.05%)
Jun 24, 2022 5.300 5.330 5.075 5.310 1,963,813 +0.10(+1.92%)
Jun 23, 2022 5.240 5.325 5.070 5.210 486,771 +0.02(+0.39%)
Jun 22, 2022 5.100 5.410 5.100 5.190 351,778 -0.01(-0.19%)
Jun 21, 2022 5.670 5.720 5.190 5.200 441,253 -0.26(-4.76%)
Jun 17, 2022 6.170 6.280 5.390 5.460 642,589 -0.53(-8.85%)
Jun 16, 2022 5.850 6.080 5.590 5.990 201,947 -0.04(-0.66%)
Jun 15, 2022 6.220 6.260 5.870 6.030 380,159 -0.17(-2.74%)
Jun 14, 2022 6.490 6.500 6.120 6.200 241,265 -0.32(-4.91%)
Jun 13, 2022 6.690 6.930 6.440 6.520 228,419 -0.58(-8.17%)
Jun 10, 2022 7.280 7.370 6.900 7.100 181,486 -0.35(-4.70%)
Jun 09, 2022 7.170 7.690 7.000 7.450 218,087 +0.25(+3.47%)
Jun 08, 2022 7.260 7.650 7.180 7.200 230,005 -0.03(-0.41%)
Jun 07, 2022 6.780 7.280 6.780 7.230 252,174 +0.43(+6.32%)
Jun 06, 2022 7.130 7.300 6.790 6.800 243,677 -0.22(-3.13%)
Jun 03, 2022 6.250 7.395 6.250 7.020 300,811 +0.58(+9.01%)
Jun 02, 2022 6.220 6.610 6.140 6.440 149,110 +0.16(+2.55%)
Jun 01, 2022 6.670 6.990 6.210 6.280 177,565 -0.37(-5.56%)
May 31, 2022 6.780 6.900 6.390 6.650 106,034 -0.18(-2.64%)
May 27, 2022 6.250 6.875 6.220 6.830 210,591 +0.56(+8.93%)
May 26, 2022 6.300 6.580 6.120 6.270 191,108 -0.03(-0.48%)
May 25, 2022 6.350 6.525 6.010 6.300 130,159 -0.08(-1.25%)
May 24, 2022 6.400 6.650 6.270 6.380 222,585 -0.15(-2.30%)
May 23, 2022 6.300 6.530 5.835 6.530 268,478 +0.34(+5.49%)
May 20, 2022 6.450 6.480 5.760 6.190 354,141 -0.18(-2.83%)
May 19, 2022 6.370 6.618 6.000 6.370 314,971 -0.08(-1.24%)
May 18, 2022 7.050 7.250 6.370 6.450 439,862 -0.74(-10.29%)
May 17, 2022 6.710 7.692 6.450 7.190 1,040,622 +0.66(+10.11%)
May 16, 2022 5.800 6.740 5.740 6.530 455,759 +0.67(+11.43%)
May 13, 2022 4.650 5.890 4.400 5.860 595,603 +0.68(+13.13%)
May 12, 2022 4.950 5.677 4.580 5.180 429,423 +0.61(+13.35%)
May 11, 2022 4.650 5.010 4.410 4.570 350,477 -0.10(-2.14%)
May 10, 2022 4.500 4.790 4.330 4.670 268,270 +0.34(+7.85%)
May 09, 2022 4.290 4.440 4.110 4.330 320,571 -0.10(-2.26%)
May 06, 2022 4.720 4.830 4.420 4.430 148,483 -0.34(-7.13%)
May 05, 2022 5.170 5.170 4.640 4.770 175,655 -0.34(-6.65%)
May 04, 2022 4.900 5.140 4.610 5.110 249,866 +0.24(+4.93%)
May 03, 2022 5.100 5.440 4.810 4.870 241,614 -0.22(-4.32%)
May 02, 2022 4.890 5.361 4.770 5.090 291,288 +0.13(+2.62%)
Apr 29, 2022 5.000 5.280 4.880 4.960 191,419 -0.07(-1.39%)
Apr 28, 2022 5.110 5.110 4.650 5.030 324,622 -0.01(-0.20%)
Apr 27, 2022 5.310 5.412 4.960 5.040 241,017 -0.26(-4.91%)
Apr 26, 2022 5.660 5.730 5.300 5.300 194,990 -0.48(-8.30%)
Apr 25, 2022 5.520 5.840 5.470 5.780 121,583 +0.18(+3.21%)
Apr 22, 2022 5.790 5.850 5.500 5.600 233,465 -0.30(-5.08%)
Apr 21, 2022 6.120 6.209 5.810 5.900 222,205 -0.17(-2.80%)
Apr 20, 2022 5.860 6.100 5.710 6.070 156,040 +0.20(+3.41%)
Apr 19, 2022 5.870 6.180 5.640 5.870 259,981 -0.06(-1.01%)
Apr 18, 2022 5.920 5.990 5.420 5.930 366,944 -0.09(-1.50%)
Apr 14, 2022 5.690 6.060 5.650 6.020 331,275 +0.37(+6.55%)
Apr 13, 2022 5.280 5.680 5.280 5.650 167,430 +0.35(+6.60%)
Apr 12, 2022 5.610 5.630 5.275 5.300 116,732 -0.20(-3.64%)
Apr 11, 2022 5.700 5.825 5.390 5.500 143,102 -0.26(-4.51%)
Apr 08, 2022 5.750 5.870 5.620 5.760 83,871 -0.11(-1.87%)
Apr 07, 2022 5.660 5.910 5.595 5.870 181,858 +0.16(+2.80%)
Apr 06, 2022 5.660 5.840 5.370 5.710 167,541 -0.13(-2.23%)
Apr 05, 2022 6.050 6.050 5.720 5.840 148,567 -0.26(-4.26%)
Apr 04, 2022 6.000 6.241 5.890 6.100 149,695 +0.07(+1.16%)
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.