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

Dario Health Corp (NQ: DRIO )

0.9501 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 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 (%)
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%)
Sep 03, 2024 0.8211 0.8499 0.7850 0.8299 65,004 +0.02(+2.46%)
Aug 30, 2024 0.8000 0.8505 0.8000 0.8100 50,908 +0.00(+0.00%)
Aug 29, 2024 0.8649 0.8690 0.7800 0.8100 159,891 -0.01(-1.22%)
Aug 28, 2024 0.8300 0.8786 0.8200 0.8200 58,989 -0.03(-3.53%)
Aug 27, 2024 0.8900 0.9249 0.8500 0.8500 81,727 -0.04(-4.83%)
Aug 26, 2024 0.9300 0.9500 0.8900 0.8931 72,029 -0.04(-3.92%)
Aug 23, 2024 0.9099 0.9499 0.9005 0.9295 15,579 +0.02(+2.10%)
Aug 22, 2024 0.9499 0.9499 0.9000 0.9104 48,317 -0.02(-2.00%)
Aug 21, 2024 0.9500 0.9500 0.8900 0.9290 80,765 +0.01(+0.98%)
Aug 20, 2024 0.9300 0.9499 0.9040 0.9200 37,813 -0.03(-3.54%)
Aug 19, 2024 0.9098 0.9565 0.8567 0.9538 26,444 +0.07(+7.98%)
Aug 16, 2024 0.8625 0.8996 0.8502 0.8833 23,320 +0.01(+1.45%)
Aug 15, 2024 0.9299 0.9299 0.8701 0.8707 110,485 -0.04(-4.84%)
Aug 14, 2024 0.9100 0.9150 0.8590 0.9150 85,462 +0.00(+0.11%)
Aug 13, 2024 0.9500 0.9798 0.8900 0.9140 54,799 -0.04(-4.29%)
Aug 12, 2024 0.7714 0.9798 0.7714 0.9550 119,488 +0.16(+20.81%)
Aug 09, 2024 0.8548 0.8610 0.7600 0.7905 144,327 -0.04(-5.32%)
Aug 08, 2024 0.9897 0.9897 0.8119 0.8349 338,948 -0.09(-9.94%)
Aug 07, 2024 0.9800 0.9998 0.8833 0.9270 62,636 -0.07(-7.24%)
Aug 06, 2024 0.9500 1.010 0.9198 0.9993 61,955 +0.03(+3.02%)
Aug 05, 2024 0.8900 0.9800 0.8600 0.9700 214,821 +0.05(+5.43%)
Aug 02, 2024 1.010 1.010 0.9000 0.9200 184,506 -0.12(-11.54%)
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.