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

Dario Health Corp (NQ: DRIO )

1.480 +0.010 (+0.68%)
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 29, 2019 0.7400 0.7563 0.7362 0.7370 247,300 -0.02(-3.03%)
Mar 28, 2019 0.7481 0.7700 0.6853 0.7600 137,084 +0.02(+2.70%)
Mar 27, 2019 0.7500 0.7700 0.7000 0.7400 47,167 +0.04(+5.41%)
Mar 26, 2019 0.7300 0.7900 0.6620 0.7020 154,991 -0.04(-5.77%)
Mar 25, 2019 0.8100 0.8100 0.6300 0.7450 475,570 -0.07(-8.70%)
Mar 22, 2019 0.6900 0.8700 0.6600 0.8160 487,000 +0.17(+25.52%)
Mar 21, 2019 0.6708 0.6900 0.6500 0.6501 29,777 -0.02(-3.55%)
Mar 20, 2019 0.7000 0.7000 0.6400 0.6740 120,474 -0.00(-0.40%)
Mar 19, 2019 0.6641 0.6998 0.6300 0.6767 44,337 +0.00(+0.06%)
Mar 18, 2019 0.7290 0.7464 0.5800 0.6763 85,651 -0.04(-6.07%)
Mar 15, 2019 0.7400 0.7400 0.7001 0.7200 20,700 +0.02(+2.21%)
Mar 14, 2019 0.7399 0.7650 0.6915 0.7044 26,510 -0.01(-0.80%)
Mar 13, 2019 0.6938 0.7500 0.6938 0.7101 35,274 +0.02(+2.60%)
Mar 12, 2019 0.6938 0.7000 0.6700 0.6921 24,536 -0.01(-1.13%)
Mar 11, 2019 0.7200 0.7200 0.6903 0.7000 3,416 -0.00(-0.43%)
Mar 08, 2019 0.6900 0.7650 0.6900 0.7030 7,500 -0.01(-1.14%)
Mar 07, 2019 0.6926 0.7315 0.6900 0.7111 74,167 -0.02(-2.59%)
Mar 06, 2019 0.6990 0.7358 0.6921 0.7300 19,202 +0.03(+4.66%)
Mar 05, 2019 0.7011 0.7300 0.6840 0.6975 42,703 -0.02(-3.06%)
Mar 04, 2019 0.7301 0.7301 0.6836 0.7195 122,494 -0.01(-1.44%)
Mar 01, 2019 0.7600 0.7600 0.7200 0.7300 24,200 +0.03(+3.55%)
Feb 28, 2019 0.7000 0.7136 0.6901 0.7050 74,261 +0.00(+0.70%)
Feb 27, 2019 0.7000 0.7406 0.7000 0.7001 20,037 -0.01(-1.78%)
Feb 26, 2019 0.7700 0.7700 0.7128 0.7128 38,695 -0.05(-6.85%)
Feb 25, 2019 0.7700 0.7700 0.7300 0.7652 44,556 +0.02(+2.03%)
Feb 22, 2019 0.7300 0.7700 0.7200 0.7500 27,500 +0.01(+1.35%)
Feb 21, 2019 0.7036 0.7400 0.7014 0.7400 32,193 +0.04(+5.71%)
Feb 20, 2019 0.7000 0.7200 0.6700 0.7000 29,940 -0.02(-2.78%)
Feb 19, 2019 0.7300 0.7300 0.7100 0.7200 22,168 -0.01(-1.37%)
Feb 15, 2019 0.6800 0.7400 0.6500 0.7300 13,500 +0.00(+0.00%)
Feb 14, 2019 0.7000 0.7307 0.6814 0.7300 42,048 +0.00(+0.03%)
Feb 13, 2019 0.7300 0.7454 0.6801 0.7298 62,567 +0.01(+1.36%)
Feb 12, 2019 0.6520 0.7299 0.6520 0.7200 73,663 +0.05(+7.46%)
Feb 11, 2019 0.6700 0.7100 0.6640 0.6700 55,293 +0.02(+3.08%)
Feb 08, 2019 0.7500 0.7500 0.6500 0.6500 38,100 -0.07(-9.22%)
Feb 07, 2019 0.6900 0.7410 0.6900 0.7160 11,294 +0.01(+1.85%)
Feb 06, 2019 0.7100 0.7360 0.6900 0.7030 19,946 -0.02(-2.36%)
Feb 05, 2019 0.7400 0.8100 0.7100 0.7200 40,951 -0.05(-6.49%)
Feb 04, 2019 0.7035 0.8200 0.7001 0.7700 61,978 +0.07(+10.00%)
Feb 01, 2019 0.7300 0.7500 0.6700 0.7000 45,500 -0.04(-5.41%)
Jan 31, 2019 0.7041 0.7400 0.6890 0.7400 150,434 +0.03(+4.80%)
Jan 30, 2019 0.7200 0.7300 0.6801 0.7061 146,539 -0.01(-1.93%)
Jan 29, 2019 0.7438 0.7515 0.7200 0.7200 155,845 -0.03(-3.97%)
Jan 28, 2019 0.7800 0.7800 0.7175 0.7498 137,401 -0.00(-0.03%)
Jan 25, 2019 0.7900 0.7900 0.7400 0.7500 66,600 -0.04(-4.60%)
Jan 24, 2019 0.7801 0.7960 0.7500 0.7862 6,650 -0.00(-0.48%)
Jan 23, 2019 0.8100 0.8101 0.7800 0.7900 22,000 -0.00(-0.19%)
Jan 22, 2019 0.8500 0.8500 0.7915 0.7915 27,177 -0.05(-6.33%)
Jan 18, 2019 0.7800 0.9000 0.7800 0.8450 12,900 +0.05(+6.96%)
Jan 17, 2019 0.7847 0.8200 0.7847 0.7900 9,155 +0.00(+0.00%)
Jan 16, 2019 0.8300 0.8700 0.7800 0.7900 70,058 -0.05(-5.93%)
Jan 15, 2019 0.8400 0.8500 0.8040 0.8398 17,993 +0.04(+4.37%)
Jan 14, 2019 0.8000 0.8760 0.8000 0.8046 11,377 -0.03(-3.06%)
Jan 11, 2019 0.8200 0.8300 0.8100 0.8300 8,800 +0.02(+1.87%)
Jan 10, 2019 0.8700 0.8957 0.8148 0.8148 30,642 -0.01(-0.63%)
Jan 09, 2019 0.9000 0.9000 0.8200 0.8200 36,381 -0.06(-6.82%)
Jan 08, 2019 0.8600 0.8990 0.8501 0.8800 22,124 +0.04(+4.51%)
Jan 07, 2019 0.8700 0.9099 0.8400 0.8420 50,091 -0.00(-0.47%)
Jan 04, 2019 0.7850 0.8900 0.7850 0.8460 30,700 +0.09(+11.32%)
Jan 03, 2019 0.7514 0.8500 0.7354 0.7600 55,622 -0.00(-0.52%)
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.