UK markets close in 5 hours 23 minutes

DarioHealth Corp. (DRIO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.5000+0.0500 (+3.45%)
At close: 04:00PM EDT
1.4609 -0.04 (-2.61%)
After hours: 04:20PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20241.48001.51401.43001.50001.500040,400
23 Apr 20241.30001.52001.30001.45001.4500166,600
22 Apr 20241.19001.38001.17501.32001.3200179,300
19 Apr 20241.12001.19001.11001.16001.160049,500
18 Apr 20241.26001.26001.10001.15001.150095,700
17 Apr 20241.20001.26401.19001.21001.210059,900
16 Apr 20241.15001.24001.15001.17001.170039,200
15 Apr 20241.20001.27001.05001.14001.1400164,600
12 Apr 20241.44001.44001.15001.23001.2300209,800
11 Apr 20241.31001.46001.25001.44501.4450192,400
10 Apr 20241.30001.32001.26001.31001.310052,000
09 Apr 20241.42001.47001.26001.29001.2900174,100
08 Apr 20241.35001.47001.29001.43001.4300186,800
05 Apr 20241.39001.42201.32001.35001.350089,900
04 Apr 20241.43001.49701.30001.38001.380086,000
03 Apr 20241.35001.47001.22001.43001.4300319,800
02 Apr 20241.51001.51001.26001.33001.3300240,800
01 Apr 20241.52001.52001.43001.48001.4800110,800
28 Mar 20241.45001.66001.42001.53001.5300164,400
27 Mar 20241.52001.64001.48001.52001.5200139,800
26 Mar 20241.48001.55001.48001.51501.515036,500
25 Mar 20241.49001.58001.44001.49001.4900104,500
22 Mar 20241.47001.55001.42001.45001.450084,300
21 Mar 20241.45001.47001.34501.46001.4600126,600
20 Mar 20241.41001.46001.32001.40001.400071,000
19 Mar 20241.47001.49001.41001.43001.4300147,300
18 Mar 20241.55001.55001.49001.50001.500057,000
15 Mar 20241.53001.56001.50001.52001.520056,600
14 Mar 20241.62001.64901.45501.50001.500079,200
13 Mar 20241.59001.67001.59001.62001.620057,400
12 Mar 20241.80001.84001.58001.60001.6000193,500
11 Mar 20241.80001.87001.73001.77001.7700132,800
08 Mar 20241.70001.80001.70001.75001.7500108,500
07 Mar 20241.72001.74001.62001.72001.7200130,400
06 Mar 20241.72001.75701.63001.68001.6800162,200
05 Mar 20241.75001.94001.62001.68001.6800230,000
04 Mar 20242.03002.03001.72001.74001.7400153,100
01 Mar 20242.07002.09801.98501.99501.995045,600
29 Feb 20242.23002.26001.98002.03002.0300258,200
28 Feb 20242.15002.24002.12002.21002.210059,800
27 Feb 20242.06002.26002.06002.15002.1500216,500
26 Feb 20242.05002.14001.99002.02002.0200132,100
23 Feb 20242.08002.13001.98002.03002.030091,400
22 Feb 20242.02002.07002.00002.02502.0250156,200
21 Feb 20242.48002.48001.95002.03002.0300295,700
20 Feb 20242.37002.50902.35002.44002.440089,500
16 Feb 20242.55002.55002.10002.35002.3500163,900
15 Feb 20242.05002.60002.05002.55002.5500196,600
14 Feb 20242.06002.13002.00002.02002.020087,600
13 Feb 20241.99002.09001.96702.04002.040036,300
12 Feb 20242.05002.12002.00002.04002.040050,800
09 Feb 20241.94002.11001.94002.05002.050079,600
08 Feb 20241.86001.97001.86001.94001.940026,800
07 Feb 20241.89001.89001.81001.87001.870026,100
06 Feb 20241.93002.06001.80001.86001.8600176,400
05 Feb 20241.86001.95001.70001.95001.9500314,000
02 Feb 20241.93001.99001.76001.80001.800063,400
01 Feb 20241.91001.96001.90001.91001.910032,100
31 Jan 20242.05002.07001.80001.89001.8900111,500
30 Jan 20242.21002.21001.98002.02002.0200146,500
29 Jan 20242.30002.34002.15002.15002.1500256,000
26 Jan 20242.08002.49002.08002.38002.3800410,200
25 Jan 20242.08002.13002.04002.08002.080061,600
24 Jan 20242.27002.35002.01002.10002.100094,200
23 Jan 20242.16002.28002.13002.24002.240071,300
22 Jan 20242.28002.35302.10002.16002.160067,100
19 Jan 20242.46002.47002.21002.30002.3000190,900
18 Jan 20242.05002.54002.05002.47002.4700453,900
17 Jan 20242.01002.08901.99002.06002.060024,600
16 Jan 20242.16002.20001.92002.01002.0100212,800
12 Jan 20242.08002.34002.07102.14002.140093,000
11 Jan 20242.33002.35002.02002.07002.0700159,200
10 Jan 20241.98002.36001.98002.20002.2000594,000
09 Jan 20241.72001.95001.70001.95001.9500174,700
08 Jan 20241.60301.73001.60001.72001.720044,400
05 Jan 20241.61001.67001.59001.63001.630044,300
04 Jan 20241.59001.65001.56001.62001.620061,900
03 Jan 20241.69001.70001.55001.59001.590057,300
02 Jan 20241.68001.78901.68001.69001.6900100,000
29 Dec 20231.74001.78501.66001.72001.720062,900
28 Dec 20231.73001.78001.66001.78001.780077,600
27 Dec 20231.75001.75001.64201.69001.690084,700
26 Dec 20231.67001.78001.67001.75001.7500124,600
22 Dec 20231.63001.67001.59001.67001.6700103,400
21 Dec 20231.67001.70001.56001.64001.640084,000
20 Dec 20231.69001.73001.62001.63001.630047,400
19 Dec 20231.70001.84601.68001.68001.680068,400
18 Dec 20231.78001.85001.68001.72001.720063,600
15 Dec 20231.79001.84001.74401.77001.770039,500
14 Dec 20231.76001.92001.75001.79001.7900133,100
13 Dec 20231.60001.76001.52701.74001.740095,900
12 Dec 20231.60001.70001.55201.60001.600093,100
11 Dec 20231.89001.94001.60001.64001.6400222,100
08 Dec 20231.78001.93001.75101.87001.8700108,000
07 Dec 20231.77001.83501.69001.80001.8000131,700
06 Dec 20231.88001.99001.65001.80001.8000357,300
05 Dec 20231.60001.98001.55001.85001.8500357,000
04 Dec 20231.38001.63001.38001.60001.6000215,100
01 Dec 20231.18001.42001.18001.41001.4100156,200
30 Nov 20231.29001.30001.18001.21001.210089,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...