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

Dario Health Corp (NQ: DRIO )

1.585 -0.045 (-2.74%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 8, 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 (%)
May 07, 2024 1.610 1.640 1.510 1.630 70,721 +0.03(+1.87%)
May 06, 2024 1.560 1.610 1.470 1.600 161,727 +0.03(+1.91%)
May 03, 2024 1.550 1.591 1.505 1.570 52,600 +0.05(+3.29%)
May 02, 2024 1.480 1.520 1.450 1.520 63,415 +0.06(+4.11%)
May 01, 2024 1.400 1.470 1.395 1.460 79,124 +0.04(+2.82%)
Apr 30, 2024 1.450 1.490 1.211 1.420 217,555 -0.06(-4.05%)
Apr 29, 2024 1.480 1.550 1.460 1.480 98,779 +0.00(+0.00%)
Apr 26, 2024 1.450 1.510 1.450 1.480 73,065 +0.01(+0.68%)
Apr 25, 2024 1.470 1.502 1.440 1.470 44,645 -0.03(-2.00%)
Apr 24, 2024 1.480 1.514 1.430 1.500 40,413 +0.05(+3.45%)
Apr 23, 2024 1.300 1.520 1.300 1.450 165,572 +0.13(+9.85%)
Apr 22, 2024 1.190 1.380 1.175 1.320 179,328 +0.16(+13.79%)
Apr 19, 2024 1.120 1.190 1.110 1.160 50,464 +0.01(+0.87%)
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%)
Feb 01, 2024 1.910 1.960 1.900 1.910 32,065 +0.02(+1.06%)
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 0.6800 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.