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

Dario Health Corp (NQ: DRIO )

1.590 -0.040 (-2.45%)
Streaming Delayed Price Updated: 12:48 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 (%)
Aug 31, 2018 1.100 1.100 1.100 0 +0.09(+8.91%)
Aug 30, 2018 1.050 1.050 0.9950 1.010 28,529 +0.00(+0.00%)
Aug 29, 2018 1.040 1.050 0.9900 1.010 28,128 -0.04(-3.81%)
Aug 28, 2018 1.150 1.150 0.9800 1.050 24,510 +0.01(+0.96%)
Aug 27, 2018 1.380 1.380 1.010 1.040 157,176 -0.10(-8.77%)
Aug 24, 2018 1.100 1.140 1.100 1.140 38,000 +0.07(+6.54%)
Aug 23, 2018 1.090 1.090 1.014 1.070 25,455 -0.02(-1.83%)
Aug 22, 2018 0.8909 1.090 0.8909 1.090 78,918 +0.14(+15.08%)
Aug 21, 2018 0.9300 0.9880 0.9300 0.9472 34,480 -0.02(-2.02%)
Aug 20, 2018 0.9955 1.020 0.9200 0.9667 51,522 -0.07(-7.05%)
Aug 17, 2018 1.050 1.100 1.010 1.040 16,700 -0.05(-4.59%)
Aug 16, 2018 1.060 1.091 1.020 1.090 21,911 -0.03(-2.68%)
Aug 15, 2018 1.160 1.160 1.090 1.120 41,879 -0.07(-5.88%)
Aug 14, 2018 1.150 1.190 1.130 1.190 16,844 +0.04(+3.48%)
Aug 13, 2018 1.200 1.330 1.060 1.150 65,895 -0.07(-5.74%)
Aug 10, 2018 1.240 1.240 1.190 1.220 7,000 -0.03(-2.39%)
Aug 09, 2018 1.350 1.420 1.200 1.250 54,203 -0.09(-6.72%)
Aug 08, 2018 1.260 1.370 1.250 1.340 82,067 +0.10(+8.06%)
Aug 07, 2018 1.260 1.260 1.223 1.240 16,888 +0.00(+0.00%)
Aug 06, 2018 1.220 1.260 1.220 1.240 4,182 +0.01(+0.81%)
Aug 03, 2018 1.300 1.300 1.210 1.230 4,500 -0.08(-6.11%)
Aug 02, 2018 1.260 1.359 1.220 1.310 18,733 +0.05(+3.97%)
Aug 01, 2018 1.300 1.300 1.210 1.260 18,392 -0.10(-7.35%)
Jul 31, 2018 1.230 1.400 1.200 1.360 35,263 +0.13(+10.57%)
Jul 30, 2018 1.240 1.240 1.200 1.230 34,446 +0.00(+0.00%)
Jul 27, 2018 1.220 1.340 1.120 1.230 64,000 +0.01(+0.82%)
Jul 26, 2018 1.280 1.220 1.220 50,512 -0.06(-4.69%)
Jul 25, 2018 1.280 1.289 1.260 1.280 8,996 +0.01(+0.79%)
Jul 24, 2018 1.340 1.340 1.260 1.270 40,132 -0.03(-2.31%)
Jul 23, 2018 1.270 1.320 1.270 1.300 28,315 -0.02(-1.52%)
Jul 20, 2018 1.290 1.340 1.290 1.320 25,101 +0.01(+0.76%)
Jul 19, 2018 1.320 1.419 1.310 1.310 43,302 -0.04(-2.96%)
Jul 18, 2018 1.350 1.409 1.290 1.350 83,695 -0.08(-5.59%)
Jul 17, 2018 1.400 1.430 1.400 1.430 43,554 +0.05(+3.62%)
Jul 16, 2018 1.380 1.440 1.380 1.380 54,822 +0.01(+0.73%)
Jul 13, 2018 1.450 1.350 1.370 119,167 +0.02(+1.48%)
Jul 12, 2018 1.370 1.380 1.350 1.350 5,510 -0.03(-2.17%)
Jul 11, 2018 1.365 1.380 1.365 1.380 13,501 +0.01(+0.73%)
Jul 10, 2018 1.310 1.390 1.310 1.370 102,043 +0.06(+4.58%)
Jul 09, 2018 1.250 1.365 1.250 1.310 96,322 +0.01(+0.77%)
Jul 06, 2018 1.320 1.320 1.270 1.300 42,834 -0.05(-3.70%)
Jul 05, 2018 1.290 1.380 1.224 1.350 61,868 +0.10(+8.00%)
Jul 03, 2018 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 02, 2018 1.280 1.400 1.220 1.250 19,599 -0.03(-2.34%)
Jun 29, 2018 1.290 1.295 1.110 1.280 155,415 -0.01(-0.78%)
Jun 28, 2018 1.345 1.360 1.251 1.290 112,002 -0.09(-6.51%)
Jun 27, 2018 1.380 1.430 1.350 1.380 48,026 +0.00(+0.00%)
Jun 26, 2018 1.400 1.431 1.370 1.380 55,771 -0.03(-2.13%)
Jun 25, 2018 1.400 1.440 1.400 1.410 85,664 +0.01(+0.72%)
Jun 22, 2018 1.470 1.550 1.400 1.400 374,270 -0.06(-4.11%)
Jun 21, 2018 1.450 1.486 1.450 1.460 236,833 +0.02(+1.39%)
Jun 20, 2018 1.420 1.460 1.410 1.440 41,176 +0.02(+1.41%)
Jun 19, 2018 1.420 1.450 1.420 1.420 41,712 +0.00(+0.00%)
Jun 18, 2018 1.480 1.482 1.410 1.420 108,960 -0.06(-4.05%)
Jun 15, 2018 1.500 1.500 1.480 22,109 -0.02(-1.33%)
Jun 14, 2018 1.519 1.519 1.500 1.500 6,808 -0.02(-1.32%)
Jun 13, 2018 1.510 1.560 1.500 1.520 17,078 +0.01(+0.67%)
Jun 12, 2018 1.530 1.560 1.499 1.510 37,275 -0.03(-1.95%)
Jun 11, 2018 1.530 1.579 1.510 1.540 103,287 +0.03(+1.99%)
Jun 08, 2018 1.510 1.520 1.481 1.510 20,783 -0.01(-0.65%)
Jun 07, 2018 1.540 1.710 1.470 1.520 305,822 -0.01(-0.66%)
Jun 06, 2018 1.560 1.610 1.530 1.530 8,991 -0.02(-1.29%)
Jun 05, 2018 1.578 1.610 1.540 1.550 44,248 -0.06(-3.73%)
Jun 04, 2018 1.680 1.680 1.600 1.610 136,805 -0.03(-1.83%)
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.