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

Dario Health Corp (NQ: DRIO )

1.150 -0.060 (-4.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 1.260 1.260 1.100 1.150 95,845 -0.06(-4.96%)
Apr 17, 2024 1.200 1.264 1.190 1.210 59,906 +0.04(+3.42%)
Apr 16, 2024 1.150 1.240 1.150 1.170 39,154 +0.03(+2.63%)
Apr 15, 2024 1.200 1.270 1.050 1.140 164,596 -0.09(-7.32%)
Apr 12, 2024 1.440 1.440 1.150 1.230 209,986 -0.22(-14.88%)
Apr 11, 2024 1.310 1.460 1.250 1.445 192,450 +0.14(+10.31%)
Apr 10, 2024 1.300 1.320 1.260 1.310 52,029 +0.02(+1.55%)
Apr 09, 2024 1.420 1.470 1.260 1.290 173,847 -0.14(-9.79%)
Apr 08, 2024 1.350 1.470 1.290 1.430 185,969 +0.08(+5.93%)
Apr 05, 2024 1.390 1.422 1.320 1.350 90,248 -0.03(-2.17%)
Apr 04, 2024 1.430 1.496 1.300 1.380 85,951 -0.05(-3.50%)
Apr 03, 2024 1.350 1.470 1.220 1.430 319,112 +0.10(+7.52%)
Apr 02, 2024 1.510 1.510 1.260 1.330 239,601 -0.15(-10.14%)
Apr 01, 2024 1.520 1.520 1.430 1.480 110,809 -0.05(-3.27%)
Mar 28, 2024 1.450 1.660 1.420 1.530 164,438 +0.01(+0.66%)
Mar 27, 2024 1.520 1.640 1.480 1.520 139,779 +0.01(+0.33%)
Mar 26, 2024 1.480 1.550 1.480 1.515 36,510 +0.02(+1.68%)
Mar 25, 2024 1.490 1.580 1.440 1.490 104,516 +0.04(+2.76%)
Mar 22, 2024 1.470 1.550 1.420 1.450 84,326 -0.01(-0.68%)
Mar 21, 2024 1.450 1.470 1.345 1.460 126,641 +0.06(+4.29%)
Mar 20, 2024 1.410 1.460 1.320 1.400 70,964 -0.03(-2.10%)
Mar 19, 2024 1.470 1.490 1.410 1.430 147,324 -0.07(-4.67%)
Mar 18, 2024 1.550 1.550 1.490 1.500 56,989 -0.02(-1.32%)
Mar 15, 2024 1.530 1.560 1.500 1.520 56,600 +0.02(+1.33%)
Mar 14, 2024 1.620 1.649 1.455 1.500 79,197 -0.12(-7.41%)
Mar 13, 2024 1.590 1.670 1.590 1.620 57,404 +0.02(+1.25%)
Mar 12, 2024 1.800 1.840 1.580 1.600 193,674 -0.17(-9.60%)
Mar 11, 2024 1.800 1.870 1.730 1.770 132,832 +0.02(+1.14%)
Mar 08, 2024 1.700 1.800 1.700 1.750 108,628 +0.03(+1.74%)
Mar 07, 2024 1.720 1.740 1.620 1.720 130,355 +0.04(+2.38%)
Mar 06, 2024 1.720 1.757 1.630 1.680 162,179 +0.00(+0.00%)
Mar 05, 2024 1.750 1.940 1.620 1.680 229,356 -0.06(-3.45%)
Mar 04, 2024 2.030 2.030 1.720 1.740 153,089 -0.26(-12.78%)
Mar 01, 2024 2.070 2.098 1.985 1.995 45,613 -0.03(-1.72%)
Feb 29, 2024 2.230 2.260 1.980 2.030 258,238 -0.18(-8.14%)
Feb 28, 2024 2.150 2.240 2.120 2.210 59,832 +0.06(+2.79%)
Feb 27, 2024 2.060 2.260 2.060 2.150 216,474 +0.13(+6.44%)
Feb 26, 2024 2.050 2.140 1.990 2.020 132,165 -0.01(-0.49%)
Feb 23, 2024 2.080 2.130 1.980 2.030 91,575 +0.00(+0.25%)
Feb 22, 2024 2.020 2.070 2.000 2.025 156,154 -0.00(-0.25%)
Feb 21, 2024 2.480 2.480 1.950 2.030 296,079 -0.41(-16.80%)
Feb 20, 2024 2.370 2.509 2.350 2.440 89,505 +0.09(+3.83%)
Feb 16, 2024 2.550 2.550 2.100 2.350 163,886 -0.20(-7.84%)
Feb 15, 2024 2.050 2.600 2.050 2.550 195,981 +0.53(+26.24%)
Feb 14, 2024 2.060 2.130 2.000 2.020 87,573 -0.02(-0.98%)
Feb 13, 2024 1.990 2.090 1.966 2.040 36,319 +0.00(+0.00%)
Feb 12, 2024 2.050 2.120 2.000 2.040 50,773 -0.01(-0.49%)
Feb 09, 2024 1.940 2.110 1.940 2.050 79,617 +0.11(+5.67%)
Feb 08, 2024 1.860 1.970 1.860 1.940 26,795 +0.07(+3.74%)
Feb 07, 2024 1.890 1.890 1.810 1.870 26,120 +0.01(+0.54%)
Feb 06, 2024 1.930 2.060 1.800 1.860 176,354 -0.09(-4.62%)
Feb 05, 2024 1.860 1.950 1.700 1.950 314,048 +0.15(+8.33%)
Feb 02, 2024 1.930 1.990 1.760 1.800 63,378 -0.11(-5.76%)
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.