Canada markets closed

DarioHealth Corp. (DRIO)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.4600+0.0400 (+2.82%)
At close: 04:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20241.40001.47001.39501.46001.460079,100
Apr 30, 20241.45001.49001.21101.42001.4200217,600
Apr 29, 20241.48001.55001.46001.48001.480098,800
Apr 26, 20241.45001.51001.45001.48001.480073,100
Apr 25, 20241.47001.50201.44001.47001.470044,600
Apr 24, 20241.48001.51401.43001.50001.500040,400
Apr 23, 20241.30001.52001.30001.45001.4500166,600
Apr 22, 20241.19001.38001.17501.32001.3200179,300
Apr 19, 20241.12001.19001.11001.16001.160049,500
Apr 18, 20241.26001.26001.10001.15001.150095,700
Apr 17, 20241.20001.26401.19001.21001.210059,900
Apr 16, 20241.15001.24001.15001.17001.170039,200
Apr 15, 20241.20001.27001.05001.14001.1400164,600
Apr 12, 20241.44001.44001.15001.23001.2300209,800
Apr 11, 20241.31001.46001.25001.44501.4450192,400
Apr 10, 20241.30001.32001.26001.31001.310052,000
Apr 09, 20241.42001.47001.26001.29001.2900174,100
Apr 08, 20241.35001.47001.29001.43001.4300186,800
Apr 05, 20241.39001.42201.32001.35001.350089,900
Apr 04, 20241.43001.49701.30001.38001.380086,000
Apr 03, 20241.35001.47001.22001.43001.4300319,800
Apr 02, 20241.51001.51001.26001.33001.3300240,800
Apr 01, 20241.52001.52001.43001.48001.4800110,800
Mar 28, 20241.45001.66001.42001.53001.5300164,400
Mar 27, 20241.52001.64001.48001.52001.5200139,800
Mar 26, 20241.48001.55001.48001.51501.515036,500
Mar 25, 20241.49001.58001.44001.49001.4900104,500
Mar 22, 20241.47001.55001.42001.45001.450084,300
Mar 21, 20241.45001.47001.34501.46001.4600126,600
Mar 20, 20241.41001.46001.32001.40001.400071,000
Mar 19, 20241.47001.49001.41001.43001.4300147,300
Mar 18, 20241.55001.55001.49001.50001.500057,000
Mar 15, 20241.53001.56001.50001.52001.520056,600
Mar 14, 20241.62001.64901.45501.50001.500079,200
Mar 13, 20241.59001.67001.59001.62001.620057,400
Mar 12, 20241.80001.84001.58001.60001.6000193,500
Mar 11, 20241.80001.87001.73001.77001.7700132,800
Mar 08, 20241.70001.80001.70001.75001.7500108,500
Mar 07, 20241.72001.74001.62001.72001.7200130,400
Mar 06, 20241.72001.75701.63001.68001.6800162,200
Mar 05, 20241.75001.94001.62001.68001.6800230,000
Mar 04, 20242.03002.03001.72001.74001.7400153,100
Mar 01, 20242.07002.09801.98501.99501.995045,600
Feb 29, 20242.23002.26001.98002.03002.0300258,200
Feb 28, 20242.15002.24002.12002.21002.210059,800
Feb 27, 20242.06002.26002.06002.15002.1500216,500
Feb 26, 20242.05002.14001.99002.02002.0200132,100
Feb 23, 20242.08002.13001.98002.03002.030091,400
Feb 22, 20242.02002.07002.00002.02502.0250156,200
Feb 21, 20242.48002.48001.95002.03002.0300295,700
Feb 20, 20242.37002.50902.35002.44002.440089,500
Feb 16, 20242.55002.55002.10002.35002.3500163,900
Feb 15, 20242.05002.60002.05002.55002.5500196,600
Feb 14, 20242.06002.13002.00002.02002.020087,600
Feb 13, 20241.99002.09001.96702.04002.040036,300
Feb 12, 20242.05002.12002.00002.04002.040050,800
Feb 09, 20241.94002.11001.94002.05002.050079,600
Feb 08, 20241.86001.97001.86001.94001.940026,800
Feb 07, 20241.89001.89001.81001.87001.870026,100
Feb 06, 20241.93002.06001.80001.86001.8600176,400
Feb 05, 20241.86001.95001.70001.95001.9500314,000
Feb 02, 20241.93001.99001.76001.80001.800063,400
Feb 01, 20241.91001.96001.90001.91001.910032,100
Jan 31, 20242.05002.07001.80001.89001.8900111,500
Jan 30, 20242.21002.21001.98002.02002.0200146,500
Jan 29, 20242.30002.34002.15002.15002.1500256,000
Jan 26, 20242.08002.49002.08002.38002.3800410,200
Jan 25, 20242.08002.13002.04002.08002.080061,600
Jan 24, 20242.27002.35002.01002.10002.100094,200
Jan 23, 20242.16002.28002.13002.24002.240071,300
Jan 22, 20242.28002.35302.10002.16002.160067,100
Jan 19, 20242.46002.47002.21002.30002.3000190,900
Jan 18, 20242.05002.54002.05002.47002.4700453,900
Jan 17, 20242.01002.08901.99002.06002.060024,600
Jan 16, 20242.16002.20001.92002.01002.0100212,800
Jan 12, 20242.08002.34002.07102.14002.140093,000
Jan 11, 20242.33002.35002.02002.07002.0700159,200
Jan 10, 20241.98002.36001.98002.20002.2000594,000
Jan 09, 20241.72001.95001.70001.95001.9500174,700
Jan 08, 20241.60301.73001.60001.72001.720044,400
Jan 05, 20241.61001.67001.59001.63001.630044,300
Jan 04, 20241.59001.65001.56001.62001.620061,900
Jan 03, 20241.69001.70001.55001.59001.590057,300
Jan 02, 20241.68001.78901.68001.69001.6900100,000
Dec 29, 20231.74001.78501.66001.72001.720062,900
Dec 28, 20231.73001.78001.66001.78001.780077,600
Dec 27, 20231.75001.75001.64201.69001.690084,700
Dec 26, 20231.67001.78001.67001.75001.7500124,600
Dec 22, 20231.63001.67001.59001.67001.6700103,400
Dec 21, 20231.67001.70001.56001.64001.640084,000
Dec 20, 20231.69001.73001.62001.63001.630047,400
Dec 19, 20231.70001.84601.68001.68001.680068,400
Dec 18, 20231.78001.85001.68001.72001.720063,600
Dec 15, 20231.79001.84001.74401.77001.770039,500
Dec 14, 20231.76001.92001.75001.79001.7900133,100
Dec 13, 20231.60001.76001.52701.74001.740095,900
Dec 12, 20231.60001.70001.55201.60001.600093,100
Dec 11, 20231.89001.94001.60001.64001.6400222,100
Dec 08, 20231.78001.93001.75101.87001.8700108,000
Dec 07, 20231.77001.83501.69001.80001.8000131,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...