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

DarioHealth Corp. - Common Stock (NQ: DRIO )

0.6229 -0.0172 (-2.69%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 11, 2025 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 (%)
Feb 10, 2025 0.6886 0.7436 0.6112 0.6401 657,990 -0.05(-7.04%)
Feb 07, 2025 0.6500 0.7600 0.6500 0.6886 4,120,893 +0.07(+11.62%)
Feb 06, 2025 0.6600 0.6600 0.6089 0.6169 161,704 -0.01(-1.91%)
Feb 05, 2025 0.6000 0.6500 0.5923 0.6289 97,307 +0.03(+4.80%)
Feb 04, 2025 0.6300 0.6488 0.5700 0.6001 260,019 -0.03(-4.75%)
Feb 03, 2025 0.6250 0.6500 0.6002 0.6300 104,392 +0.01(+1.61%)
Jan 31, 2025 0.6500 0.6582 0.6001 0.6200 397,059 -0.02(-3.14%)
Jan 30, 2025 0.6500 0.6500 0.6010 0.6401 198,510 -0.02(-2.30%)
Jan 29, 2025 0.6756 0.6900 0.5600 0.6552 749,947 -0.03(-5.04%)
Jan 28, 2025 0.6900 0.6900 0.6500 0.6900 341,398 +0.01(+1.37%)
Jan 27, 2025 0.7000 0.7200 0.6804 0.6807 197,377 -0.02(-2.94%)
Jan 24, 2025 0.6900 0.7300 0.6800 0.7013 174,731 +0.00(+0.14%)
Jan 23, 2025 0.7500 0.7500 0.6911 0.7003 334,815 -0.05(-7.22%)
Jan 22, 2025 0.7200 0.7754 0.6700 0.7548 835,506 +0.04(+6.31%)
Jan 21, 2025 0.7600 0.7600 0.6708 0.7100 1,155,182 +0.02(+2.31%)
Jan 17, 2025 0.6800 0.7449 0.6600 0.6940 452,314 +0.04(+6.74%)
Jan 16, 2025 0.7100 0.7277 0.6500 0.6502 722,852 -0.09(-12.15%)
Jan 15, 2025 0.7190 0.8100 0.7100 0.7401 1,339,729 +0.05(+6.95%)
Jan 14, 2025 0.8101 1.380 0.6400 0.6920 16,584,687 -0.10(-12.45%)
Jan 13, 2025 0.9300 0.9300 0.7700 0.7904 288,982 -0.13(-14.09%)
Jan 10, 2025 0.9100 0.9800 0.8550 0.9200 348,859 +0.02(+2.22%)
Jan 08, 2025 1.080 1.170 0.8851 0.9000 1,020,890 -0.63(-41.18%)
Jan 07, 2025 0.8400 1.550 0.8230 1.530 2,441,366 +0.68(+79.58%)
Jan 06, 2025 0.9000 0.9300 0.8280 0.8520 291,960 -0.04(-4.79%)
Jan 03, 2025 0.8400 0.9000 0.8000 0.8949 90,004 +0.07(+9.00%)
Jan 02, 2025 0.7700 0.8500 0.7650 0.8210 151,467 +0.03(+4.44%)
Dec 31, 2024 0.7861 0 +0.00(+0.03%)
Dec 30, 2024 0.6919 0.8100 0.6700 0.7859 316,386 +0.09(+13.08%)
Dec 27, 2024 0.6726 0.7270 0.6310 0.6950 403,576 +0.00(+0.23%)
Dec 26, 2024 0.6810 0.7710 0.6551 0.6934 356,334 -0.01(-0.93%)
Dec 24, 2024 0.7000 0.7440 0.6800 0.6999 142,726 +0.00(+0.34%)
Dec 23, 2024 0.7900 0.8200 0.6800 0.6975 211,627 -0.10(-12.81%)
Dec 20, 2024 0.7300 0.8300 0.7200 0.8000 295,665 +0.06(+7.38%)
Dec 19, 2024 0.7000 0.7834 0.6700 0.7450 596,749 +0.09(+14.62%)
Dec 18, 2024 0.7200 0.7450 0.6500 0.6500 173,101 -0.06(-9.08%)
Dec 17, 2024 0.7000 0.7390 0.7000 0.7149 29,237 +0.01(+1.55%)
Dec 16, 2024 0.7100 0.7450 0.7010 0.7040 97,118 -0.03(-3.80%)
Dec 13, 2024 0.7400 0.7500 0.7202 0.7318 35,751 -0.02(-2.43%)
Dec 12, 2024 0.7800 0.7800 0.7100 0.7500 16,832 -0.03(-3.56%)
Dec 11, 2024 0.7128 0.7800 0.6995 0.7777 223,000 +0.07(+9.52%)
Dec 10, 2024 0.6900 0.7300 0.6900 0.7101 100,348 +0.03(+4.44%)
Dec 09, 2024 0.7600 0.7600 0.6610 0.6799 334,421 -0.09(-11.70%)
Dec 06, 2024 0.7510 0.7700 0.7401 0.7700 51,887 +0.00(+0.39%)
Dec 05, 2024 0.8000 0.8000 0.7352 0.7670 48,651 -0.00(-0.26%)
Dec 04, 2024 0.7400 0.7900 0.7400 0.7690 85,354 +0.02(+2.55%)
Dec 03, 2024 0.7500 0.7700 0.7310 0.7499 73,910 -0.02(-2.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.