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

DarioHealth Corp. - Common Stock (NQ: DRIO )

0.6220 -0.0490 (-7.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 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 (%)
Mar 10, 2025 0.7700 0.7864 0.6200 0.6710 502,254 -0.06(-7.96%)
Mar 07, 2025 0.7042 0.7499 0.6707 0.7290 239,538 +0.00(+0.41%)
Mar 06, 2025 0.6765 0.7500 0.6500 0.7260 328,980 +0.05(+8.10%)
Mar 05, 2025 0.6750 0.6997 0.6420 0.6716 98,366 +0.02(+3.34%)
Mar 04, 2025 0.6500 0.6681 0.6200 0.6499 71,206 +0.01(+1.26%)
Mar 03, 2025 0.6969 0.7080 0.6250 0.6418 165,001 -0.05(-7.77%)
Feb 28, 2025 0.6670 0.6973 0.6507 0.6959 71,802 +0.02(+2.34%)
Feb 27, 2025 0.6989 0.7096 0.6798 0.6800 103,117 -0.01(-1.46%)
Feb 26, 2025 0.6845 0.7084 0.6800 0.6901 55,566 +0.00(+0.01%)
Feb 25, 2025 0.6900 0.6900 0.6312 0.6900 275,602 -0.00(-0.40%)
Feb 24, 2025 0.6900 0.6954 0.6664 0.6928 86,757 +0.00(+0.41%)
Feb 21, 2025 0.6900 0.7098 0.6771 0.6900 198,193 -0.01(-0.99%)
Feb 20, 2025 0.7047 0.7100 0.6710 0.6969 81,265 -0.00(-0.58%)
Feb 19, 2025 0.7200 0.7250 0.6800 0.7010 447,197 -0.02(-2.77%)
Feb 18, 2025 0.7200 0.7400 0.6371 0.7210 2,945,332 +0.02(+3.01%)
Feb 14, 2025 0.6500 0.6999 0.6400 0.6999 316,558 +0.05(+7.69%)
Feb 13, 2025 0.6750 0.6750 0.6100 0.6499 376,502 +0.03(+4.65%)
Feb 12, 2025 0.6290 0.6380 0.5900 0.6210 193,904 -0.00(-0.31%)
Feb 11, 2025 0.6365 0.6490 0.6103 0.6229 183,670 -0.02(-2.69%)
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%)
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.