Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 2.050 2.070 1.800 1.890 111,505 -0.13(-6.44%)
Jan 30, 2024 2.210 2.210 1.980 2.020 146,533 -0.13(-6.05%)
Jan 29, 2024 2.300 2.340 2.150 2.150 254,732 -0.23(-9.66%)
Jan 26, 2024 2.080 2.490 2.080 2.380 410,196 +0.30(+14.42%)
Jan 25, 2024 2.080 2.130 2.040 2.080 61,580 -0.02(-0.95%)
Jan 24, 2024 2.270 2.350 2.010 2.100 94,178 -0.14(-6.25%)
Jan 23, 2024 2.160 2.280 2.130 2.240 71,251 +0.08(+3.70%)
Jan 22, 2024 2.280 2.353 2.100 2.160 67,098 -0.14(-6.09%)
Jan 19, 2024 2.460 2.470 2.210 2.300 193,856 -0.17(-6.88%)
Jan 18, 2024 2.050 2.540 2.050 2.470 453,129 +0.41(+19.90%)
Jan 17, 2024 2.010 2.089 1.990 2.060 24,634 +0.05(+2.49%)
Jan 16, 2024 2.160 2.200 1.920 2.010 212,530 -0.13(-6.07%)
Jan 12, 2024 2.080 2.340 2.071 2.140 95,029 +0.07(+3.38%)
Jan 11, 2024 2.330 2.350 2.020 2.070 159,225 -0.13(-5.91%)
Jan 10, 2024 1.980 2.360 1.980 2.200 593,952 +0.25(+12.82%)
Jan 09, 2024 1.720 1.950 1.700 1.950 174,724 +0.23(+13.37%)
Jan 08, 2024 1.603 1.730 1.600 1.720 44,350 +0.09(+5.52%)
Jan 05, 2024 1.610 1.670 1.590 1.630 44,293 +0.01(+0.62%)
Jan 04, 2024 1.590 1.650 1.560 1.620 61,891 +0.03(+1.89%)
Jan 03, 2024 1.690 1.700 1.550 1.590 57,282 -0.10(-5.92%)
Jan 02, 2024 1.680 1.788 1.680 1.690 100,019 -0.03(-1.74%)
Dec 29, 2023 1.740 1.785 1.660 1.720 62,861 -0.06(-3.37%)
Dec 28, 2023 1.730 1.780 1.660 1.780 77,550 +0.09(+5.33%)
Dec 27, 2023 1.750 1.750 1.642 1.690 84,732 -0.06(-3.43%)
Dec 26, 2023 1.670 1.780 1.670 1.750 124,590 +0.08(+4.79%)
Dec 22, 2023 1.630 1.670 1.590 1.670 103,399 +0.03(+1.83%)
Dec 21, 2023 1.670 1.700 1.560 1.640 84,028 +0.01(+0.61%)
Dec 20, 2023 1.690 1.730 1.620 1.630 47,433 -0.05(-2.98%)
Dec 19, 2023 1.700 1.846 1.680 1.680 68,411 -0.04(-2.33%)
Dec 18, 2023 1.780 1.850 1.680 1.720 63,627 -0.05(-2.82%)
Dec 15, 2023 1.790 1.840 1.744 1.770 39,456 -0.02(-1.12%)
Dec 14, 2023 1.760 1.920 1.750 1.790 133,118 +0.05(+2.87%)
Dec 13, 2023 1.600 1.760 1.527 1.740 95,887 +0.14(+8.75%)
Dec 12, 2023 1.600 1.700 1.552 1.600 93,119 -0.04(-2.44%)
Dec 11, 2023 1.890 1.940 1.600 1.640 222,051 -0.23(-12.30%)
Dec 08, 2023 1.780 1.930 1.751 1.870 111,276 +0.07(+3.89%)
Dec 07, 2023 1.770 1.835 1.690 1.800 130,174 +0.00(+0.00%)
Dec 06, 2023 1.880 1.990 1.650 1.800 357,293 -0.05(-2.70%)
Dec 05, 2023 1.600 1.980 1.550 1.850 356,994 +0.25(+15.62%)
Dec 04, 2023 1.380 1.630 1.380 1.600 215,126 +0.19(+13.48%)
Dec 01, 2023 1.180 1.420 1.180 1.410 156,294 +0.20(+16.53%)
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 0.6900 1.010 1,672,651 +0.00(+0.00%)
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.