Skip to main content

Dario Health Corp (NQ: DRIO )

1.600 -0.160 (-9.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 1.730 1.730 1.550 1.600 95,199 -0.16(-9.09%)
May 24, 2024 1.610 1.760 1.610 1.760 124,221 +0.16(+10.00%)
May 23, 2024 1.750 1.750 1.570 1.600 291,841 -0.14(-8.05%)
May 22, 2024 1.800 1.870 1.680 1.740 211,810 -0.07(-3.87%)
May 21, 2024 1.755 1.810 1.722 1.810 118,141 +0.05(+2.84%)
May 20, 2024 1.910 1.910 1.660 1.760 233,058 -0.14(-7.37%)
May 17, 2024 1.880 1.930 1.841 1.900 153,156 +0.02(+1.06%)
May 16, 2024 1.820 1.900 1.794 1.880 379,868 +0.03(+1.62%)
May 15, 2024 1.640 1.870 1.560 1.850 426,162 +0.12(+6.94%)
May 14, 2024 1.750 1.840 1.700 1.730 268,694 -0.02(-1.14%)
May 13, 2024 1.620 1.780 1.585 1.750 152,719 +0.18(+11.46%)
May 10, 2024 1.650 1.650 1.550 1.570 120,914 -0.09(-5.42%)
May 09, 2024 1.610 1.660 1.540 1.660 128,777 +0.05(+3.11%)
May 08, 2024 1.610 1.620 1.520 1.610 96,379 -0.02(-1.23%)
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%)
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.