Financial News

Dario Health Corp (NQ: DRIO )

0.9903 +0.0904 (+10.05%)
Streaming Delayed Price Updated: 2:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 1.100 1.120 0.9900 1.040 162,173 -0.04(-3.70%)
Jul 31, 2024 1.160 1.160 1.070 1.080 126,047 -0.09(-7.69%)
Jul 30, 2024 1.180 1.190 1.130 1.170 77,998 +0.04(+3.54%)
Jul 29, 2024 1.230 1.225 1.130 1.130 78,894 -0.08(-6.61%)
Jul 26, 2024 1.200 1.226 1.180 1.210 14,435 +0.04(+3.42%)
Jul 25, 2024 1.200 1.240 1.170 1.170 53,219 -0.03(-2.50%)
Jul 24, 2024 1.200 1.220 1.150 1.200 50,718 -0.02(-1.64%)
Jul 23, 2024 1.200 1.220 1.180 1.220 15,413 +0.01(+0.83%)
Jul 22, 2024 1.190 1.240 1.189 1.210 46,923 +0.01(+0.83%)
Jul 19, 2024 1.160 1.260 1.155 1.200 39,146 +0.03(+2.56%)
Jul 18, 2024 1.260 1.260 1.150 1.170 113,654 -0.10(-7.87%)
Jul 17, 2024 1.310 1.320 1.250 1.270 68,616 -0.08(-5.93%)
Jul 16, 2024 1.440 1.490 1.250 1.350 246,299 -0.10(-6.90%)
Jul 15, 2024 1.440 1.520 1.400 1.450 77,079 +0.02(+1.40%)
Jul 12, 2024 1.360 1.430 1.320 1.430 78,585 +0.08(+5.93%)
Jul 11, 2024 1.300 1.370 1.270 1.350 120,082 +0.05(+3.85%)
Jul 10, 2024 1.210 1.340 1.210 1.300 134,792 +0.10(+8.33%)
Jul 09, 2024 1.190 1.200 1.150 1.200 121,971 +0.07(+6.19%)
Jul 08, 2024 1.170 1.240 1.110 1.130 112,743 -0.04(-3.42%)
Jul 05, 2024 1.180 1.200 1.150 1.170 24,180 -0.02(-1.68%)
Jul 03, 2024 1.180 1.190 1.140 1.190 57,493 +0.01(+0.85%)
Jul 02, 2024 1.160 1.190 1.150 1.180 61,199 +0.01(+0.85%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback