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 UNCHANGED
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 (%)
Dec 29, 2017 1.602 1.602 1.602 0 -0.07(-4.07%)
Dec 28, 2017 1.750 1.829 1.610 1.670 233,860 -0.13(-7.22%)
Dec 27, 2017 1.680 2.690 1.630 1.800 2,225,636 +0.20(+12.50%)
Dec 26, 2017 1.560 1.631 1.525 1.600 26,183 +0.03(+1.91%)
Dec 22, 2017 1.580 1.658 1.559 1.570 22,691 -0.03(-1.81%)
Dec 21, 2017 1.540 1.600 1.510 1.599 18,217 +0.04(+2.50%)
Dec 20, 2017 1.700 1.703 1.520 1.560 86,099 -0.11(-6.58%)
Dec 19, 2017 1.660 1.750 1.650 1.670 40,532 +0.02(+1.21%)
Dec 18, 2017 1.420 1.680 1.420 1.650 73,781 +0.15(+10.00%)
Dec 15, 2017 1.460 1.590 1.420 1.500 37,061 +0.04(+2.74%)
Dec 14, 2017 1.440 1.658 1.440 1.460 55,649 +0.00(+0.00%)
Dec 13, 2017 1.430 1.520 1.430 1.460 18,566 +0.01(+0.69%)
Dec 12, 2017 1.430 1.500 1.410 1.450 20,775 +0.02(+1.40%)
Dec 11, 2017 1.500 1.500 1.400 1.430 20,827 -0.06(-4.03%)
Dec 08, 2017 1.480 1.557 1.410 1.490 27,944 +0.02(+1.36%)
Dec 07, 2017 1.370 1.490 1.370 1.470 46,689 +0.08(+5.76%)
Dec 06, 2017 1.440 1.440 1.350 1.390 13,258 -0.05(-3.47%)
Dec 05, 2017 1.530 1.530 1.431 1.440 23,482 -0.04(-2.70%)
Dec 04, 2017 1.500 1.500 1.460 1.480 19,961 -0.03(-1.99%)
Dec 01, 2017 1.510 1.510 1.400 1.510 27,356 -0.01(-0.66%)
Nov 30, 2017 1.530 1.630 1.510 1.520 23,097 +0.00(+0.00%)
Nov 29, 2017 1.570 1.599 1.520 1.520 19,999 -0.03(-1.94%)
Nov 28, 2017 1.610 1.628 1.480 1.550 42,647 -0.08(-4.91%)
Nov 27, 2017 1.610 1.650 1.540 1.630 39,711 -0.05(-2.98%)
Nov 24, 2017 1.670 1.680 1.600 1.680 5,970 +0.01(+0.60%)
Nov 22, 2017 1.690 1.701 1.600 1.670 15,335 +0.00(+0.00%)
Nov 21, 2017 1.736 1.736 1.650 1.670 14,818 +0.01(+0.60%)
Nov 20, 2017 1.790 1.800 1.660 1.660 22,805 -0.11(-6.21%)
Nov 17, 2017 1.770 1.790 1.720 1.770 18,706 +0.01(+0.57%)
Nov 16, 2017 1.690 1.760 1.659 1.760 31,080 +0.03(+1.86%)
Nov 15, 2017 1.624 1.790 1.591 1.728 82,109 +0.11(+6.65%)
Nov 14, 2017 1.540 1.748 1.540 1.620 37,422 +0.03(+1.89%)
Nov 13, 2017 1.570 1.655 1.530 1.590 48,514 +0.01(+0.63%)
Nov 10, 2017 1.580 1.730 1.580 1.580 63,925 -0.01(-0.63%)
Nov 09, 2017 1.570 1.740 1.514 1.590 66,537 -0.06(-3.85%)
Nov 08, 2017 1.450 1.661 1.431 1.654 45,425 +0.21(+14.84%)
Nov 07, 2017 1.530 1.579 1.400 1.440 75,929 -0.11(-7.04%)
Nov 06, 2017 1.600 1.640 1.430 1.549 81,918 -0.04(-2.58%)
Nov 03, 2017 1.640 1.760 1.530 1.590 71,977 -0.04(-2.45%)
Nov 02, 2017 1.670 1.740 1.609 1.630 71,486 -0.01(-0.61%)
Nov 01, 2017 1.790 1.790 1.610 1.640 35,747 -0.12(-6.82%)
Oct 31, 2017 1.720 1.809 1.580 1.760 132,755 +0.06(+3.53%)
Oct 30, 2017 1.790 1.840 1.700 1.700 88,502 -0.12(-6.39%)
Oct 27, 2017 1.861 1.950 1.800 1.816 56,758 -0.08(-4.42%)
Oct 26, 2017 1.940 1.954 1.890 1.900 82,883 -0.06(-3.06%)
Oct 25, 2017 1.920 2.010 1.900 1.960 66,510 -0.05(-2.45%)
Oct 24, 2017 2.190 2.190 1.910 2.009 105,977 -0.17(-7.83%)
Oct 23, 2017 2.090 2.360 2.000 2.180 146,012 +0.11(+5.31%)
Oct 20, 2017 2.000 2.100 1.910 2.070 178,559 +0.09(+4.55%)
Oct 19, 2017 2.150 2.180 1.900 1.980 516,466 -0.20(-9.17%)
Oct 18, 2017 1.900 3.640 1.860 2.180 6,426,249 +0.38(+21.11%)
Oct 17, 2017 1.850 1.850 1.794 1.800 25,947 -0.05(-2.70%)
Oct 16, 2017 1.880 1.880 1.800 1.850 17,416 +0.00(+0.00%)
Oct 13, 2017 1.860 1.932 1.850 1.850 8,093 -0.01(-0.54%)
Oct 12, 2017 1.850 1.890 1.850 1.860 2,484 +0.01(+0.54%)
Oct 11, 2017 1.969 1.969 1.840 1.850 10,387 -0.04(-2.12%)
Oct 10, 2017 1.940 1.960 1.850 1.890 21,909 -0.05(-2.40%)
Oct 09, 2017 1.900 2.000 1.900 1.936 8,620 +0.02(+0.85%)
Oct 06, 2017 1.890 1.936 1.890 1.920 8,492 +0.02(+1.06%)
Oct 05, 2017 1.876 1.950 1.870 1.900 12,325 +0.09(+4.97%)
Oct 04, 2017 1.760 1.980 1.760 1.810 27,760 +0.00(+0.00%)
Oct 03, 2017 2.000 2.000 1.775 1.810 58,472 +0.02(+1.12%)
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.