Skip to main content
DarioHealth Corp. (DRIO)
NASDAQ: DRIO · Real-Time Price · USD
0.960
-0.038 (-3.80%)
Oct 31, 2024, 4:00 PM EDT - Market closed

DarioHealth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20241.001.000.950.960.96-3.80%27,104
Oct 30, 20240.951.000.951.001.005.04%77,853
Oct 29, 20241.001.000.950.950.95-4.50%73,500
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, 20240.940.960.930.950.95-1.70%63,900
Oct 21, 20241.041.040.920.970.97-6.04%112,300
Oct 18, 20241.021.050.941.031.033.00%30,200
Oct 17, 20241.021.040.971.001.00-1.96%62,214
Oct 16, 20241.001.040.961.021.022.00%41,200
Oct 15, 20241.031.050.931.001.00-3.85%52,800
Oct 14, 20241.011.060.971.041.041.96%65,203
Oct 11, 20241.021.040.971.021.02-85,700
Oct 10, 20241.001.041.001.021.020.99%20,633
Oct 9, 20241.051.050.981.011.01-4.72%108,300
Oct 8, 20241.071.121.021.061.06-0.93%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%33,000
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, 20241.091.151.021.121.124.67%278,639
Sep 27, 20240.981.080.981.071.0710.31%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%49,037
Sep 23, 20240.980.980.920.930.93-7.00%40,200
Sep 20, 20241.001.000.931.001.000.01%79,525
Sep 19, 20240.911.010.911.001.0011.11%67,400
Sep 18, 20240.870.980.870.900.902.96%255,600
Sep 17, 20240.920.950.870.870.87-4.39%76,216
Sep 16, 20240.941.040.910.910.91-3.58%176,800
Sep 13, 20240.830.950.830.950.9514.23%106,700
Sep 12, 20240.790.830.780.830.835.05%69,991
Sep 11, 20240.790.840.730.790.790.34%96,500
Sep 10, 20240.800.840.750.790.79-3.52%81,900
Sep 9, 20240.820.830.710.820.82-2.28%300,624
Sep 6, 20240.850.860.790.840.844.37%84,100
Sep 5, 20240.820.820.780.800.802.35%46,801
Sep 4, 20240.820.850.780.780.78-5.82%75,928
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%159,900
Aug 28, 20240.830.880.820.820.82-3.53%59,000
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%15,600
Aug 22, 20240.950.950.900.910.91-2.00%48,317
Aug 21, 20240.950.950.890.930.930.98%80,800
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%110,500
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%62,000
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%162,200
Jul 31, 20241.161.161.071.081.08-7.69%126,117
Jul 30, 20241.181.191.131.171.173.54%78,000
Jul 29, 20241.231.231.131.131.13-6.61%78,894
Jul 26, 20241.201.231.181.211.213.42%14,435
Jul 25, 20241.201.241.171.171.17-2.50%53,219
Jul 24, 20241.201.221.151.201.20-1.64%50,718
Jul 23, 20241.201.221.181.221.220.83%15,413
Jul 22, 20241.191.241.191.211.210.83%46,923
Jul 19, 20241.161.261.151.201.202.56%39,146
Jul 18, 20241.261.261.151.171.17-7.87%113,654
Jul 17, 20241.311.321.251.271.27-5.93%68,616
Jul 16, 20241.441.491.251.351.35-6.90%246,600
Jul 15, 20241.441.521.401.451.451.40%77,079
Jul 12, 20241.361.431.321.431.435.93%78,585
Jul 11, 20241.301.371.271.351.353.85%120,082
Jul 10, 20241.211.341.211.301.308.33%134,792
Jul 9, 20241.191.201.151.201.206.19%121,971
Jul 8, 20241.171.241.111.131.13-3.42%112,743
Jul 5, 20241.181.201.151.171.17-1.68%24,180
Jul 3, 20241.181.191.141.191.190.85%57,493
Jul 2, 20241.161.191.151.181.180.85%61,199
Jul 1, 20241.171.201.111.171.17-1.68%95,766
Jun 28, 20241.181.201.151.191.191.71%30,984
Jun 27, 20241.121.201.121.171.176.36%72,606
Jun 26, 20241.161.161.071.101.10-2.65%87,085
Jun 25, 20241.221.221.121.131.13-5.83%56,915
Jun 24, 20241.211.251.151.201.20-0.83%113,170
Jun 21, 20241.101.231.101.211.2111.01%187,584
Jun 20, 20241.091.121.071.091.09-0.91%39,368
Jun 18, 20241.171.171.081.101.10-5.98%52,493
Jun 17, 20241.151.191.151.171.170.86%44,784
Jun 14, 20241.071.171.001.161.165.45%149,530
Jun 13, 20241.161.261.091.101.10-4.35%195,750
Jun 12, 20241.361.361.121.151.15-11.54%228,364
Jun 11, 20241.291.341.271.301.30-0.76%37,709