Skip to main content
DarioHealth Corp. (DRIO)
NASDAQ: DRIO · Real-Time Price · USD
0.800
+0.060 (8.09%)
At close: Dec 20, 2024, 4:00 PM
0.780
-0.020 (-2.50%)
After-hours: Dec 20, 2024, 7:43 PM EST

DarioHealth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.730.830.720.800.808.09%295,665
Dec 19, 20240.700.780.670.740.7413.86%621,104
Dec 18, 20240.720.750.650.650.65-9.08%173,101
Dec 17, 20240.700.740.700.710.711.55%29,237
Dec 16, 20240.710.750.700.700.70-3.80%97,253
Dec 13, 20240.740.750.720.730.73-2.43%35,751
Dec 12, 20240.780.780.710.750.75-3.56%16,838
Dec 11, 20240.710.780.700.780.789.52%223,170
Dec 10, 20240.690.730.690.710.714.44%100,422
Dec 9, 20240.760.760.660.680.68-11.70%334,542
Dec 6, 20240.750.770.740.770.770.39%51,887
Dec 5, 20240.800.800.740.770.77-0.26%48,651
Dec 4, 20240.740.790.740.770.772.55%85,354
Dec 3, 20240.750.770.730.750.75-2.74%73,910
Dec 2, 20240.770.790.760.770.77-2.28%76,521
Nov 29, 20240.750.840.750.790.799.55%68,069
Nov 27, 20240.700.770.700.720.726.85%70,925
Nov 26, 20240.740.740.670.670.67-8.17%412,894
Nov 25, 20240.880.900.730.730.73-13.12%403,124
Nov 22, 20240.830.920.800.840.841.80%162,055
Nov 21, 20240.910.940.800.830.836.40%44,576
Nov 20, 20240.780.800.780.780.78-1.27%13,419
Nov 19, 20240.810.810.780.790.79-1.25%32,542
Nov 18, 20240.770.820.750.800.803.76%64,790
Nov 15, 20240.790.830.760.770.77-4.35%96,453
Nov 14, 20240.860.890.790.810.81-6.60%113,834
Nov 13, 20240.880.950.840.860.86-0.22%64,524
Nov 12, 20240.860.910.860.870.87-2.81%33,990
Nov 11, 20240.900.970.840.890.89-3.26%63,967
Nov 8, 20240.971.000.890.920.92-5.17%83,392
Nov 7, 20241.001.000.930.970.970.52%105,838
Nov 6, 20240.910.980.900.970.978.15%76,802
Nov 5, 20240.920.920.890.890.89-2.99%23,200
Nov 4, 20240.940.940.900.920.92-2.90%31,627
Nov 1, 20240.960.960.920.950.95-1.31%53,134
Oct 31, 20241.001.000.950.960.96-3.80%27,236
Oct 30, 20240.951.000.951.001.005.04%77,853
Oct 29, 20241.001.000.950.950.95-4.50%73,484
Oct 28, 20240.981.000.970.990.992.57%124,915
Oct 25, 20240.941.000.940.970.973.74%30,444
Oct 24, 20240.930.950.930.940.940.54%32,602
Oct 23, 20240.930.960.920.930.93-2.24%26,320
Oct 22, 20240.940.960.930.950.95-1.71%63,873
Oct 21, 20241.041.040.920.970.97-6.04%112,273
Oct 18, 20241.021.050.941.031.033.00%30,197
Oct 17, 20241.021.040.971.001.00-1.67%62,214
Oct 16, 20241.001.040.961.021.021.70%41,169
Oct 15, 20241.031.050.931.001.00-3.85%52,757
Oct 14, 20241.011.060.971.041.041.96%65,203
Oct 11, 20241.021.040.971.021.02-85,685
Oct 10, 20241.001.041.001.021.020.99%20,633
Oct 9, 20241.051.050.981.011.01-4.27%108,256
Oct 8, 20241.071.121.021.061.06-1.40%84,911
Oct 7, 20241.111.151.071.071.07-5.31%53,330
Oct 4, 20241.081.151.061.131.138.65%90,017
Oct 3, 20241.051.081.021.041.040.97%32,981
Oct 2, 20241.001.051.001.031.033.00%51,752
Oct 1, 20241.151.160.951.001.00-10.71%134,141
Sep 30, 20241.091.151.021.121.125.16%278,639
Sep 27, 20240.981.080.981.071.079.79%324,401
Sep 26, 20240.960.990.910.970.975.83%107,735
Sep 25, 20240.950.980.910.920.92-4.17%47,708
Sep 24, 20240.940.960.940.960.962.85%48,843
Sep 23, 20240.980.980.920.930.93-7.00%40,162
Sep 20, 20241.001.000.931.001.000.01%79,525
Sep 19, 20240.911.010.911.001.0011.11%67,370
Sep 18, 20240.870.980.870.900.902.96%255,576
Sep 17, 20240.920.950.870.870.87-4.39%76,216
Sep 16, 20240.941.040.910.910.91-3.58%176,761
Sep 13, 20240.830.950.830.950.9514.23%106,660
Sep 12, 20240.790.830.780.830.835.05%69,991
Sep 11, 20240.790.840.730.790.790.34%96,493
Sep 10, 20240.800.840.750.790.79-3.52%81,860
Sep 9, 20240.820.830.710.820.82-2.28%300,624
Sep 6, 20240.850.860.790.840.844.37%84,055
Sep 5, 20240.820.820.780.800.802.35%46,801
Sep 4, 20240.820.850.780.780.78-5.82%75,617
Sep 3, 20240.820.850.790.830.832.46%65,004
Aug 30, 20240.800.850.800.810.81-50,908
Aug 29, 20240.860.870.780.810.81-1.22%159,891
Aug 28, 20240.830.880.820.820.82-3.53%58,989
Aug 27, 20240.890.920.850.850.85-4.83%81,727
Aug 26, 20240.930.950.890.890.89-3.92%72,029
Aug 23, 20240.910.950.900.930.932.10%15,579
Aug 22, 20240.950.950.900.910.91-2.00%48,317
Aug 21, 20240.950.950.890.930.930.98%80,765
Aug 20, 20240.930.950.900.920.92-3.54%37,813
Aug 19, 20240.910.960.860.950.957.98%26,444
Aug 16, 20240.860.900.850.880.881.45%23,320
Aug 15, 20240.930.930.870.870.87-4.84%110,485
Aug 14, 20240.910.920.860.920.920.11%85,562
Aug 13, 20240.950.980.890.910.91-4.29%55,001
Aug 12, 20240.770.980.770.960.9620.81%119,599
Aug 9, 20240.850.860.760.790.79-5.32%144,327
Aug 8, 20240.990.990.810.830.83-9.94%338,948
Aug 7, 20240.981.000.880.930.93-7.24%62,636
Aug 6, 20240.951.010.921.001.003.02%61,955
Aug 5, 20240.890.980.860.970.975.43%214,821
Aug 2, 20241.011.010.900.920.92-11.54%184,506
Aug 1, 20241.101.120.991.041.04-3.70%162,173