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

Dario Health Corp (NQ: DRIO )

0.8448 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.8300 0.9227 0.8002 0.8448 162,055 +0.01(+1.80%)
Nov 21, 2024 0.9140 0.9354 0.8006 0.8299 44,576 +0.05(+6.40%)
Nov 20, 2024 0.7800 0.8000 0.7757 0.7800 13,390 -0.01(-1.27%)
Nov 19, 2024 0.8100 0.8100 0.7800 0.7900 32,542 -0.01(-1.25%)
Nov 18, 2024 0.7700 0.8200 0.7500 0.8000 64,790 +0.03(+3.76%)
Nov 15, 2024 0.7899 0.8334 0.7600 0.7710 96,453 -0.04(-4.35%)
Nov 14, 2024 0.8600 0.8919 0.7900 0.8061 113,834 -0.06(-6.60%)
Nov 13, 2024 0.8823 0.9499 0.8400 0.8631 64,524 -0.00(-0.22%)
Nov 12, 2024 0.8633 0.9100 0.8605 0.8650 33,990 -0.03(-2.81%)
Nov 11, 2024 0.9001 0.9698 0.8429 0.8900 63,966 -0.03(-3.26%)
Nov 08, 2024 0.9700 1.000 0.8865 0.9200 83,392 -0.05(-5.17%)
Nov 07, 2024 1.000 1.000 0.9302 0.9702 105,837 +0.01(+0.52%)
Nov 06, 2024 0.9100 0.9800 0.9001 0.9652 76,432 +0.07(+8.15%)
Nov 05, 2024 0.9200 0.9200 0.8890 0.8925 23,200 -0.03(-2.99%)
Nov 04, 2024 0.9400 0.9400 0.9000 0.9200 31,627 -0.03(-2.90%)
Nov 01, 2024 0.9600 0.9600 0.9200 0.9475 53,134 -0.01(-1.31%)
Oct 31, 2024 1.000 1.000 0.9503 0.9601 27,236 -0.04(-3.80%)
Oct 30, 2024 0.9500 1.000 0.9500 0.9980 77,853 +0.05(+5.04%)
Oct 29, 2024 1.000 1.000 0.9450 0.9501 73,484 -0.04(-4.50%)
Oct 28, 2024 0.9800 1.000 0.9700 0.9949 124,915 +0.02(+2.57%)
Oct 25, 2024 0.9400 0.9965 0.9392 0.9700 30,444 +0.03(+3.74%)
Oct 24, 2024 0.9300 0.9549 0.9300 0.9350 32,602 +0.01(+0.54%)
Oct 23, 2024 0.9300 0.9599 0.9200 0.9300 26,320 -0.02(-2.24%)
Oct 22, 2024 0.9400 0.9590 0.9300 0.9513 63,873 -0.02(-1.70%)
Oct 21, 2024 1.040 1.040 0.9220 0.9678 112,273 -0.06(-6.04%)
Oct 18, 2024 1.020 1.048 0.9401 1.030 30,197 +0.03(+3.00%)
Oct 17, 2024 1.015 1.037 0.9700 1.000 62,214 -0.02(-1.66%)
Oct 16, 2024 1.000 1.040 0.9600 1.017 41,169 +0.02(+1.69%)
Oct 15, 2024 1.030 1.048 0.9287 1.000 52,757 -0.04(-3.85%)
Oct 14, 2024 1.010 1.060 0.9701 1.040 65,203 +0.02(+1.96%)
Oct 11, 2024 1.020 1.040 0.9703 1.020 85,685 +0.00(+0.00%)
Oct 10, 2024 1.000 1.039 1.000 1.020 20,633 +0.01(+0.99%)
Oct 09, 2024 1.050 1.050 0.9800 1.010 108,156 -0.04(-4.27%)
Oct 08, 2024 1.070 1.124 1.020 1.055 84,911 -0.02(-1.40%)
Oct 07, 2024 1.110 1.150 1.070 1.070 53,330 -0.06(-5.31%)
Oct 04, 2024 1.080 1.150 1.060 1.130 89,816 +0.09(+8.65%)
Oct 03, 2024 1.050 1.080 1.020 1.040 32,981 +0.01(+0.97%)
Oct 02, 2024 1.000 1.050 1.000 1.030 51,690 +0.03(+3.00%)
Oct 01, 2024 1.150 1.160 0.9500 1.000 134,111 -0.12(-10.71%)
Sep 30, 2024 1.090 1.150 1.020 1.120 278,639 +0.06(+5.16%)
Sep 27, 2024 0.9800 1.083 0.9800 1.065 324,401 +0.09(+9.79%)
Sep 26, 2024 0.9600 0.9894 0.9131 0.9700 107,635 +0.05(+5.83%)
Sep 25, 2024 0.9500 0.9848 0.9102 0.9166 47,708 -0.04(-4.17%)
Sep 24, 2024 0.9400 0.9640 0.9381 0.9565 48,838 +0.03(+2.85%)
Sep 23, 2024 0.9800 0.9800 0.9227 0.9300 40,162 -0.07(-7.00%)
Sep 20, 2024 0.9950 1.000 0.9328 1.000 79,525 +0.00(+0.01%)
Sep 19, 2024 0.9101 1.010 0.9101 0.9999 67,370 +0.10(+11.11%)
Sep 18, 2024 0.8700 0.9800 0.8662 0.8999 255,576 +0.03(+2.96%)
Sep 17, 2024 0.9234 0.9500 0.8713 0.8740 76,216 -0.04(-4.39%)
Sep 16, 2024 0.9400 1.040 0.9101 0.9141 176,761 -0.03(-3.58%)
Sep 13, 2024 0.8300 0.9480 0.8300 0.9480 106,660 +0.12(+14.23%)
Sep 12, 2024 0.7938 0.8299 0.7800 0.8299 69,988 +0.04(+5.05%)
Sep 11, 2024 0.7890 0.8394 0.7300 0.7900 96,493 +0.00(+0.34%)
Sep 10, 2024 0.8040 0.8442 0.7509 0.7873 80,835 -0.03(-3.52%)
Sep 09, 2024 0.8199 0.8337 0.7050 0.8160 300,624 -0.02(-2.28%)
Sep 06, 2024 0.8510 0.8576 0.7900 0.8350 84,055 +0.03(+4.37%)
Sep 05, 2024 0.8190 0.8190 0.7820 0.8000 46,801 +0.02(+2.35%)
Sep 04, 2024 0.8200 0.8480 0.7800 0.7816 75,928 -0.05(-5.82%)
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.