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

Dario Health Corp (NQ: DRIO )

1.450 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
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%)
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%)
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.