DarioHealth Corporation (DRIO)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3859 | -36.3063317339 | 1.0629 | 1.38 | 0.64 | 4541856 | 0.70864424 | CS |
| 4 | -0.043 | -5.97222222222 | 0.72 | 1.55 | 0.631 | 1398766 | 0.7987848 | CS |
| 12 | -0.263 | -27.9787234043 | 0.94 | 1.55 | 0.631 | 486740 | 0.79782445 | CS |
| 26 | -0.763 | -52.9861111111 | 1.44 | 1.55 | 0.631 | 266546 | 0.83314767 | CS |
| 52 | -1.483 | -68.6574074074 | 2.16 | 2.6 | 0.631 | 196664 | 1.10175511 | CS |
| 156 | -9.483 | -93.3366141732 | 10.16 | 10.3 | 0.631 | 184175 | 3.42756238 | CS |
| 260 | -6.823 | -90.9733333333 | 7.5 | 31.85 | 0.631 | 179031 | 8.56677182 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897700 | 0.6919999 | -0.0984 | -12.45 | 0.8101 | 1.3799999 | 0.64 | 16593884 |
| 1736811300 | 0.7904 | -0.1296 | -14.09 | 0.93 | 0.93 | 0.77 | 289143 |
| 1736552100 | 0.92 | 0.02 | 2.22 | 0.91 | 0.98 | 0.855 | 348603 |
| 1736379300 | 0.9 | -0.63 | -41.18 | 1.08 | 1.17 | 0.8851 | 1007301 |
| 1736292900 | 1.53 | 0.68 | 79.58 | 0.84 | 1.55 | 0.823 | 2461582 |
| 1736206500 | 0.852 | -0.0429 | -4.79 | 0.9 | 0.93 | 0.828 | 291960 |
| 1735947300 | 0.8949 | 0.0739001 | 9.00 | 0.8374 | 0.9 | 0.8 | 90004 |
| 1735860900 | 0.8209999 | 0.0348999 | 4.44 | 0.77 | 0.85 | 0.765 | 151467 |
| 1735688100 | 0.7861 | 0.0002 | 0.03 | 0.8007 | 0.849 | 0.761 | 238565 |
| 1735601700 | 0.7859 | 0.0909001 | 13.08 | 0.6919 | 0.81 | 0.67 | 316908 |
| 1735342500 | 0.6949999 | 0.0015999 | 0.23 | 0.6726 | 0.727 | 0.631 | 403576 |
| 1735256100 | 0.6934 | -0.0065 | -0.93 | 0.681 | 0.77095 | 0.6551 | 356334 |
| 1735077840 | 0.6999 | 0.0024 | 0.34 | 0.7 | 0.744 | 0.68 | 142726 |
| 1734996900 | 0.6975 | -0.1025 | -12.81 | 0.79 | 0.8199999 | 0.68 | 211627 |
| 1734737700 | 0.8 | 0.0599 | 8.09 | 0.73 | 0.83 | 0.72 | 294960 |
| 1734651300 | 0.7401 | 0.0901 | 13.86 | 0.7 | 0.7834 | 0.67 | 598896 |
| 1734564900 | 0.65 | -0.0649 | -9.08 | 0.72 | 0.745 | 0.65 | 173101 |
| 1734478500 | 0.7149 | 0.0109 | 1.55 | 0.7 | 0.739 | 0.7 | 29237 |
| 1734392100 | 0.704 | -0.0278 | -3.80 | 0.71 | 0.745 | 0.701 | 97118 |
| 1734132900 | 0.7318 | -0.0182 | -2.43 | 0.74 | 0.75 | 0.7201999 | 35751 |
| 1734046500 | 0.75 | -0.0277 | -3.56 | 0.78 | 0.78 | 0.71 | 16832 |
| 1733960100 | 0.7776999 | 0.0675999 | 9.52 | 0.7128 | 0.78 | 0.6995 | 223000 |
| 1733873700 | 0.7101 | 0.0302001 | 4.44 | 0.6899999 | 0.73 | 0.6899999 | 100348 |
| 1733787300 | 0.6798999 | -0.0901 | -11.70 | 0.76 | 0.76 | 0.661 | 334421 |
| 1733528100 | 0.77 | 0.003 | 0.39 | 0.751 | 0.77 | 0.7401 | 51887 |
| 1733441700 | 0.767 | -0.002 | -0.26 | 0.8 | 0.8 | 0.7352 | 48651 |
| 1733355300 | 0.769 | 0.0191 | 2.55 | 0.74 | 0.79 | 0.74 | 85354 |
| 1733268900 | 0.7499 | -0.0211 | -2.74 | 0.75 | 0.77 | 0.731 | 73910 |
| 1733182500 | 0.771 | -0.0187 | -2.37 | 0.77 | 0.79 | 0.76 | 76521 |
| 1732917840 | 0.7897 | 0.0695001 | 9.65 | 0.75 | 0.8399 | 0.745 | 68069 |
| 1732750500 | 0.7201999 | 0.0461999 | 6.85 | 0.7 | 0.7699 | 0.7 | 70925 |
| 1732664100 | 0.674 | -0.06 | -8.17 | 0.734 | 0.7413999 | 0.6706 | 412894 |
| 1732577700 | 0.734 | -0.1108 | -13.12 | 0.881 | 0.895 | 0.731 | 403123 |
| 1732318500 | 0.8448 | 0.0149 | 1.80 | 0.83 | 0.9227 | 0.8002 | 162055 |
| 1732232100 | 0.8299 | 0.0499 | 6.40 | 0.914 | 0.9354 | 0.8006 | 44576 |
| 1732145700 | 0.78 | -0.01 | -1.27 | 0.78 | 0.8 | 0.7756999 | 13419 |
| 1732059300 | 0.79 | -0.01 | -1.25 | 0.81 | 0.81 | 0.78 | 32542 |
| 1731972900 | 0.8 | 0.029 | 3.76 | 0.771 | 0.8199999 | 0.75 | 64790 |
| 1731713700 | 0.771 | -0.0351 | -4.35 | 0.7899 | 0.8334 | 0.76 | 96453 |
| 1731627300 | 0.8061 | -0.057 | -6.60 | 0.86 | 0.8919 | 0.79 | 113834 |
| 1731540900 | 0.8631 | -0.0019 | -0.22 | 0.8823 | 0.9499 | 0.84 | 64524 |
| 1731454500 | 0.865 | -0.025 | -2.81 | 0.8633 | 0.91 | 0.8605 | 33990 |
| 1731368100 | 0.89 | -0.03 | -3.26 | 0.9001 | 0.9698 | 0.8429 | 63966 |
| 1731108900 | 0.92 | -0.0502 | -5.17 | 0.97 | 1 | 0.8865 | 83392 |
| 1731022500 | 0.9702 | 0.005 | 0.52 | 1 | 1 | 0.9302 | 105837 |
| 1730936100 | 0.9652 | 0.0727 | 8.15 | 0.91 | 0.98 | 0.9001 | 76545 |
| 1730849700 | 0.8925 | -0.0275 | -2.99 | 0.92 | 0.92 | 0.8888 | 23200 |
| 1730763300 | 0.92 | -0.0275 | -2.90 | 0.94 | 0.94 | 0.9 | 31627 |
| 1730500500 | 0.9475 | -0.0126 | -1.31 | 0.96 | 0.96 | 0.92 | 53134 |
| 1730414100 | 0.9601 | -0.0379 | -3.80 | 1 | 1 | 0.950301 | 27236 |
| 1730327700 | 0.998 | 0.0479 | 5.04 | 0.95 | 1 | 0.95 | 77833 |
| 1730241300 | 0.9501 | -0.0448 | -4.50 | 1 | 1 | 0.945 | 73484 |
| 1730154900 | 0.9949 | 0.0249 | 2.57 | 0.98 | 1 | 0.97 | 124915 |
| 1729895700 | 0.97 | 0.035 | 3.74 | 0.94 | 0.9965 | 0.9392 | 30444 |
| 1729809300 | 0.935 | 0.005 | 0.54 | 0.93 | 0.9549 | 0.93 | 32602 |
| 1729722900 | 0.93 | -0.0213 | -2.24 | 0.93 | 0.9599 | 0.92 | 26320 |
| 1729636500 | 0.9513 | -0.016513 | -1.71 | 0.94 | 0.959 | 0.93 | 63873 |
| 1729550100 | 0.967813 | -0.062187 | -6.04 | 1.04 | 1.04 | 0.922 | 112273 |
| 1729290900 | 1.03 | 0.03 | 3.00 | 1.02 | 1.0478 | 0.9401 | 30197 |
| 1729204500 | 1 | -0.0169 | -1.66 | 1.01 | 1.0371999 | 0.97 | 62214 |
| 1729118100 | 1.0169 | 0.02 | 1.69 | 1 | 1.04 | 0.96 | 41169 |
| 1729031700 | 1 | -0.04 | -3.85 | 1.03 | 1.048 | 0.9287 | 52757 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
