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 31, 2022 6.070 6.070 5.780 5.840 126,619 -0.10(-1.68%)
Mar 30, 2022 6.210 6.290 5.860 5.940 130,680 -0.34(-5.41%)
Mar 29, 2022 6.230 6.484 6.210 6.280 140,388 +0.10(+1.62%)
Mar 28, 2022 6.170 6.300 5.920 6.180 127,081 +0.04(+0.65%)
Mar 25, 2022 6.530 6.625 6.050 6.140 146,751 -0.42(-6.40%)
Mar 24, 2022 6.940 7.134 6.510 6.560 194,340 -0.40(-5.75%)
Mar 23, 2022 6.670 7.300 6.530 6.960 288,454 +0.36(+5.45%)
Mar 22, 2022 6.500 6.980 6.440 6.600 287,811 +0.11(+1.69%)
Mar 21, 2022 7.120 7.120 6.480 6.490 189,755 -0.56(-7.94%)
Mar 18, 2022 6.940 7.240 6.900 7.050 234,513 -0.01(-0.14%)
Mar 17, 2022 6.430 7.235 6.400 7.060 190,800 +0.60(+9.29%)
Mar 16, 2022 6.000 6.470 6.000 6.460 327,674 +0.62(+10.62%)
Mar 15, 2022 5.850 5.970 5.595 5.840 218,480 -0.04(-0.68%)
Mar 14, 2022 6.450 6.450 5.820 5.880 263,701 -0.58(-8.98%)
Mar 11, 2022 6.700 6.770 6.440 6.460 112,910 -0.24(-3.58%)
Mar 10, 2022 6.870 6.870 6.470 6.700 161,617 -0.20(-2.90%)
Mar 09, 2022 6.930 7.100 6.510 6.900 194,054 +0.23(+3.45%)
Mar 08, 2022 6.820 6.986 6.370 6.670 463,833 -0.16(-2.34%)
Mar 07, 2022 7.750 7.750 6.760 6.830 255,265 -0.43(-5.92%)
Mar 04, 2022 7.610 7.789 7.030 7.260 186,038 -0.48(-6.20%)
Mar 03, 2022 8.010 8.100 7.640 7.740 173,137 -0.21(-2.64%)
Mar 02, 2022 7.790 8.622 7.560 7.950 349,502 +0.29(+3.79%)
Mar 01, 2022 7.930 8.030 7.282 7.660 593,761 +0.36(+4.93%)
Feb 28, 2022 7.270 7.560 7.160 7.300 130,550 -0.19(-2.54%)
Feb 25, 2022 7.370 7.520 7.190 7.490 160,535 +0.19(+2.60%)
Feb 24, 2022 6.790 7.330 6.670 7.300 264,512 +0.08(+1.11%)
Feb 23, 2022 7.680 7.860 7.130 7.220 188,349 -0.36(-4.75%)
Feb 22, 2022 7.660 7.940 7.535 7.580 136,501 -0.27(-3.44%)
Feb 18, 2022 7.850 0 -0.23(-2.85%)
Feb 17, 2022 8.640 8.680 8.030 8.080 135,409 -0.74(-8.39%)
Feb 16, 2022 8.750 8.910 8.410 8.820 143,254 +0.08(+0.92%)
Feb 15, 2022 8.800 9.010 8.526 8.740 130,931 +0.13(+1.51%)
Feb 14, 2022 8.840 9.015 8.540 8.610 72,006 -0.20(-2.27%)
Feb 11, 2022 8.930 9.310 8.600 8.810 103,785 -0.14(-1.56%)
Feb 10, 2022 8.800 9.200 8.740 8.950 92,093 -0.11(-1.21%)
Feb 09, 2022 8.890 9.150 8.800 9.060 120,681 +0.26(+2.95%)
Feb 08, 2022 8.520 8.880 8.520 8.800 114,387 +0.27(+3.17%)
Feb 07, 2022 8.430 8.710 8.160 8.530 104,380 +0.15(+1.79%)
Feb 04, 2022 8.270 8.500 7.960 8.380 95,867 +0.26(+3.20%)
Feb 03, 2022 8.390 8.050 8.120 62,969 -0.32(-3.79%)
Feb 02, 2022 8.830 8.850 8.250 8.440 91,873 -0.33(-3.76%)
Feb 01, 2022 8.790 9.000 8.450 8.770 173,099 +0.00(+0.00%)
Jan 31, 2022 8.370 8.810 8.770 256,586 +0.40(+4.78%)
Jan 28, 2022 7.900 8.390 7.560 8.370 119,909 +0.45(+5.68%)
Jan 27, 2022 8.370 8.450 7.810 7.920 108,988 -0.32(-3.88%)
Jan 26, 2022 8.820 8.950 7.960 8.240 104,085 -0.37(-4.30%)
Jan 25, 2022 8.700 9.020 8.490 8.610 96,774 -0.37(-4.12%)
Jan 24, 2022 7.970 8.990 7.690 8.980 327,857 +0.82(+10.05%)
Jan 21, 2022 8.730 8.915 8.060 8.160 348,771 -0.75(-8.42%)
Jan 20, 2022 9.590 9.935 8.800 8.910 190,316 -0.74(-7.67%)
Jan 19, 2022 10.00 10.30 9.560 9.650 177,244 -0.33(-3.31%)
Jan 18, 2022 10.16 10.28 9.670 9.980 156,695 -0.31(-3.01%)
Jan 14, 2022 10.29 0 -0.07(-0.68%)
Jan 13, 2022 10.43 10.89 10.10 10.36 148,878 -0.49(-4.52%)
Jan 12, 2022 11.23 11.23 10.70 10.85 81,686 -0.26(-2.34%)
Jan 11, 2022 10.89 11.33 10.73 11.11 73,517 +0.12(+1.09%)
Jan 10, 2022 11.22 11.22 10.62 10.99 127,532 -0.35(-3.09%)
Jan 07, 2022 11.55 11.75 11.05 11.34 136,617 -0.07(-0.61%)
Jan 06, 2022 11.84 12.11 11.38 11.41 173,232 -0.71(-5.86%)
Jan 05, 2022 12.86 13.01 12.09 12.12 126,147 -0.76(-5.90%)
Jan 04, 2022 13.61 13.61 12.65 12.88 89,675 -0.73(-5.36%)
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.