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

Dario Health Corp (NQ: DRIO )

1.165 +0.015 (+1.30%)
Streaming Delayed Price Updated: 11:08 AM EDT, Apr 19, 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 (%)
Nov 30, 2023 1.290 1.300 1.180 1.210 89,444 -0.08(-6.20%)
Nov 29, 2023 1.040 1.300 1.040 1.290 324,705 +0.26(+25.24%)
Nov 28, 2023 1.060 1.140 1.022 1.030 88,263 -0.04(-3.74%)
Nov 27, 2023 1.030 1.120 1.020 1.070 106,400 +0.00(+0.00%)
Nov 24, 2023 1.050 1.070 0.9902 1.070 100,695 +0.07(+7.00%)
Nov 22, 2023 1.020 1.061 1.000 1.000 92,925 -0.04(-3.85%)
Nov 21, 2023 1.110 1.192 1.040 1.040 50,553 -0.10(-8.77%)
Nov 20, 2023 1.330 1.330 1.120 1.140 103,676 -0.05(-4.20%)
Nov 17, 2023 1.045 1.230 1.044 1.190 154,946 +0.18(+17.82%)
Nov 16, 2023 1.020 1.060 1.010 1.010 68,763 -0.03(-2.88%)
Nov 15, 2023 1.010 1.110 0.9898 1.040 126,789 +0.03(+2.97%)
Nov 14, 2023 1.000 1.090 1.000 1.010 114,288 -0.03(-2.88%)
Nov 13, 2023 1.070 1.090 0.9901 1.040 120,412 -0.03(-2.80%)
Nov 10, 2023 1.050 1.140 1.030 1.070 75,981 -0.01(-0.93%)
Nov 09, 2023 1.250 1.270 1.060 1.080 193,318 -0.12(-10.00%)
Nov 08, 2023 1.300 1.340 1.170 1.200 149,571 -0.10(-7.69%)
Nov 07, 2023 1.290 1.360 1.240 1.300 284,489 +0.00(+0.00%)
Nov 06, 2023 1.340 1.420 1.300 1.300 428,644 -0.03(-2.62%)
Nov 03, 2023 1.060 1.408 1.024 1.335 893,244 +0.32(+32.18%)
Nov 02, 2023 0.7400 1.010 0.6800 1.010 1,672,651 +0.00(+0.00%)
Nov 01, 2023 1.340 1.343 0.9689 1.010 709,192 -0.27(-21.09%)
Oct 31, 2023 1.360 1.390 1.250 1.280 248,516 -0.11(-7.91%)
Oct 30, 2023 1.330 1.460 1.330 1.390 163,347 +0.09(+6.92%)
Oct 27, 2023 1.500 1.500 1.290 1.300 246,771 -0.15(-10.34%)
Oct 26, 2023 1.530 1.600 1.440 1.450 458,420 -0.08(-5.23%)
Oct 25, 2023 2.060 2.060 1.460 1.530 691,931 -0.53(-25.73%)
Oct 24, 2023 2.260 2.280 2.030 2.060 227,439 -0.21(-9.25%)
Oct 23, 2023 2.520 2.615 2.260 2.270 90,000 -0.24(-9.56%)
Oct 20, 2023 2.750 2.770 2.360 2.510 135,360 -0.22(-8.06%)
Oct 19, 2023 2.760 2.830 2.630 2.730 34,196 +0.00(+0.18%)
Oct 18, 2023 2.750 2.880 2.700 2.725 19,389 -0.03(-1.27%)
Oct 17, 2023 2.870 3.040 2.690 2.760 184,184 +0.10(+3.76%)
Oct 16, 2023 2.650 2.752 2.610 2.660 35,554 +0.03(+1.14%)
Oct 13, 2023 2.600 2.680 2.530 2.630 81,156 +0.03(+1.15%)
Oct 12, 2023 2.800 2.920 2.520 2.600 106,157 -0.16(-5.80%)
Oct 11, 2023 2.830 3.070 2.740 2.760 57,458 -0.11(-3.83%)
Oct 10, 2023 2.860 3.010 2.770 2.870 94,587 -0.07(-2.38%)
Oct 09, 2023 2.900 2.960 2.725 2.940 119,607 +0.00(+0.00%)
Oct 06, 2023 3.190 3.320 2.910 2.940 98,460 -0.25(-7.84%)
Oct 05, 2023 3.280 3.370 3.155 3.190 68,536 -0.09(-2.74%)
Oct 04, 2023 3.250 3.340 3.150 3.280 40,603 -0.03(-0.91%)
Oct 03, 2023 3.400 3.430 3.180 3.310 52,350 -0.08(-2.36%)
Oct 02, 2023 3.250 3.420 3.150 3.390 63,566 +0.11(+3.35%)
Sep 29, 2023 3.250 3.300 3.160 3.280 45,482 +0.05(+1.55%)
Sep 28, 2023 3.250 3.332 3.095 3.230 49,761 -0.02(-0.62%)
Sep 27, 2023 3.380 3.490 3.180 3.250 84,354 -0.09(-2.69%)
Sep 26, 2023 3.200 3.390 3.161 3.340 94,775 +0.10(+3.25%)
Sep 25, 2023 3.150 3.250 3.202 3.235 58,784 +0.05(+1.73%)
Sep 22, 2023 3.100 3.210 3.100 3.180 54,132 +0.05(+1.60%)
Sep 21, 2023 2.990 3.160 2.960 3.130 120,664 +0.09(+2.96%)
Sep 20, 2023 3.150 3.209 2.950 3.040 292,373 -0.11(-3.49%)
Sep 19, 2023 3.130 3.200 2.960 3.150 68,216 +0.01(+0.32%)
Sep 18, 2023 3.100 3.210 3.020 3.140 164,162 +0.07(+2.28%)
Sep 15, 2023 2.920 3.140 2.800 3.070 143,520 +0.13(+4.42%)
Sep 14, 2023 2.910 3.050 2.860 2.940 113,960 +0.03(+1.03%)
Sep 13, 2023 2.950 3.050 2.910 2.910 68,981 -0.05(-1.69%)
Sep 12, 2023 3.030 3.100 2.940 2.960 76,660 -0.10(-3.27%)
Sep 11, 2023 2.990 3.130 2.910 3.060 101,512 +0.05(+1.66%)
Sep 08, 2023 3.010 3.110 2.940 3.010 71,383 -0.03(-0.99%)
Sep 07, 2023 3.070 3.290 3.000 3.040 74,628 -0.09(-2.88%)
Sep 06, 2023 3.150 3.260 3.060 3.130 59,210 +0.01(+0.32%)
Sep 05, 2023 3.260 3.260 3.030 3.120 79,903 -0.08(-2.50%)
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.