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

Dario Health Corp (NQ: DRIO )

1.470 UNCHANGED
Streaming Delayed Price Updated: 12:05 PM EDT, Apr 26, 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 (%)
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%)
Sep 01, 2023 3.150 3.250 3.120 3.200 95,460 +0.07(+2.24%)
Aug 31, 2023 3.130 3.240 3.070 3.130 109,975 -0.02(-0.63%)
Aug 30, 2023 3.100 3.150 3.050 3.150 38,568 +0.03(+0.96%)
Aug 29, 2023 2.980 3.150 2.964 3.120 74,933 +0.12(+4.00%)
Aug 28, 2023 3.060 3.145 2.870 3.000 62,541 -0.04(-1.32%)
Aug 25, 2023 2.850 3.100 2.826 3.040 123,627 +0.18(+6.29%)
Aug 24, 2023 2.820 2.880 2.690 2.860 119,211 +0.06(+2.14%)
Aug 23, 2023 2.830 2.860 2.750 2.800 64,805 -0.01(-0.36%)
Aug 22, 2023 2.700 2.850 2.680 2.810 71,325 +0.09(+3.31%)
Aug 21, 2023 2.780 3.000 2.710 2.720 77,598 -0.08(-3.03%)
Aug 18, 2023 2.600 2.835 2.590 2.805 234,011 +0.21(+7.88%)
Aug 17, 2023 2.680 2.730 2.550 2.600 161,138 -0.05(-1.89%)
Aug 16, 2023 2.800 2.850 2.590 2.650 266,841 -0.17(-6.03%)
Aug 15, 2023 3.150 3.150 2.750 2.820 371,983 -0.35(-11.04%)
Aug 14, 2023 3.140 3.210 3.090 3.170 85,415 +0.01(+0.32%)
Aug 11, 2023 3.120 3.250 3.090 3.160 68,001 +0.01(+0.32%)
Aug 10, 2023 3.410 3.540 3.060 3.150 341,827 -0.29(-8.43%)
Aug 09, 2023 3.500 3.550 3.330 3.440 42,493 -0.02(-0.58%)
Aug 08, 2023 3.350 3.510 3.320 3.460 50,678 +0.09(+2.67%)
Aug 07, 2023 3.460 3.510 3.340 3.370 61,722 -0.09(-2.60%)
Aug 04, 2023 3.590 3.590 3.450 3.460 74,490 -0.12(-3.35%)
Aug 03, 2023 3.660 3.750 3.480 3.580 153,462 -0.11(-2.98%)
Aug 02, 2023 3.680 3.810 3.600 3.690 197,341 +0.01(+0.27%)
Aug 01, 2023 3.690 3.780 3.605 3.680 33,145 -0.05(-1.34%)
Jul 31, 2023 3.740 3.820 3.650 3.730 71,994 -0.01(-0.27%)
Jul 28, 2023 3.490 3.789 3.460 3.740 82,580 +0.23(+6.55%)
Jul 27, 2023 3.710 3.710 3.450 3.510 91,009 -0.10(-2.77%)
Jul 26, 2023 3.420 3.720 3.260 3.610 189,357 +0.15(+4.34%)
Jul 25, 2023 3.700 3.700 3.440 3.460 250,482 -0.23(-6.23%)
Jul 24, 2023 3.880 3.980 3.440 3.690 506,565 -0.54(-12.77%)
Jul 21, 2023 4.170 4.260 4.020 4.230 64,507 +0.10(+2.42%)
Jul 20, 2023 4.110 4.200 4.030 4.130 47,543 +0.02(+0.49%)
Jul 19, 2023 4.090 4.200 4.060 4.110 78,441 -0.09(-2.14%)
Jul 18, 2023 3.980 4.200 3.940 4.200 111,780 +0.22(+5.53%)
Jul 17, 2023 3.920 4.040 3.910 3.980 42,464 +0.06(+1.53%)
Jul 14, 2023 4.150 4.150 3.890 3.920 35,424 -0.23(-5.54%)
Jul 13, 2023 4.000 4.150 3.980 4.150 58,229 +0.17(+4.27%)
Jul 12, 2023 4.020 4.130 3.960 3.980 71,096 -0.02(-0.50%)
Jul 11, 2023 3.840 4.000 3.820 4.000 45,893 +0.14(+3.63%)
Jul 10, 2023 3.870 4.020 3.800 3.860 97,468 +0.05(+1.31%)
Jul 07, 2023 3.790 3.920 3.790 3.810 50,513 -0.01(-0.26%)
Jul 06, 2023 3.890 4.010 3.790 3.820 96,404 -0.24(-5.91%)
Jul 05, 2023 4.150 4.150 3.950 4.060 26,564 -0.09(-2.17%)
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.