Skip to main content
DarioHealth Corp. (DRIO)
NASDAQ: DRIO · Real-Time Price · USD
0.690
-0.007 (-0.99%)
At close: Feb 21, 2025, 4:00 PM
0.693
+0.003 (0.49%)
After-hours: Feb 21, 2025, 5:17 PM EST

DarioHealth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.690.710.680.690.69-0.99%198,193
Feb 20, 20250.700.710.670.700.70-0.58%81,265
Feb 19, 20250.720.730.680.700.70-2.77%447,798
Feb 18, 20250.720.740.640.720.723.01%2,945,732
Feb 14, 20250.650.700.640.700.707.69%316,558
Feb 13, 20250.680.680.610.650.654.65%376,517
Feb 12, 20250.630.640.590.620.62-0.31%195,919
Feb 11, 20250.640.650.610.620.62-2.69%183,670
Feb 10, 20250.690.740.610.640.64-7.04%660,003
Feb 7, 20250.650.760.650.690.6911.62%4,120,892
Feb 6, 20250.660.660.610.620.62-1.91%164,334
Feb 5, 20250.600.650.590.630.634.80%97,452
Feb 4, 20250.630.650.570.600.60-4.75%260,020
Feb 3, 20250.630.650.600.630.631.61%104,393
Jan 31, 20250.650.660.600.620.62-3.14%397,059
Jan 30, 20250.650.650.600.640.64-2.30%201,450
Jan 29, 20250.680.690.560.660.66-5.04%749,951
Jan 28, 20250.690.690.650.690.691.37%341,598
Jan 27, 20250.700.720.680.680.68-2.94%197,724
Jan 24, 20250.690.730.680.700.700.14%174,731
Jan 23, 20250.750.750.690.700.70-7.22%334,835
Jan 22, 20250.720.780.670.750.756.31%843,677
Jan 21, 20250.760.760.670.710.712.31%1,161,684
Jan 17, 20250.680.740.660.690.696.74%452,314
Jan 16, 20250.710.730.650.650.65-12.15%725,226
Jan 15, 20250.720.810.710.740.746.95%1,340,759
Jan 14, 20250.811.380.640.690.69-12.45%16,653,820
Jan 13, 20250.930.930.770.790.79-14.09%290,346
Jan 10, 20250.910.980.860.920.922.22%348,859
Jan 8, 20251.081.170.890.900.90-41.18%1,020,890
Jan 7, 20250.841.550.821.531.5379.58%2,218,535
Jan 6, 20250.900.930.830.850.85-4.79%291,960
Jan 3, 20250.840.900.800.890.899.00%90,004
Jan 2, 20250.770.850.770.820.824.44%151,482
Dec 31, 20240.800.850.760.790.790.03%239,068
Dec 30, 20240.690.810.670.790.7913.08%317,056
Dec 27, 20240.670.730.630.700.700.23%403,576
Dec 26, 20240.680.770.660.690.69-0.93%357,484
Dec 24, 20240.700.740.680.700.700.34%142,726
Dec 23, 20240.790.820.680.700.70-12.81%211,627
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