DRIO - DarioHealth Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 20195.14005.33003.87004.15004.150060,172
Nov 15, 20190.21000.21900.20400.20700.2070163,400
Nov 14, 20190.22700.22700.20000.20400.2040379,900
Nov 13, 20190.25000.26000.20000.21000.2100228,000
Nov 12, 20190.23100.27000.22100.24500.2450448,400
Nov 11, 20190.23900.24900.22200.22200.222033,800
Nov 08, 20190.24000.24200.22000.23900.239082,600
Nov 07, 20190.23000.24900.22000.22000.220096,900
Nov 06, 20190.24200.25000.22100.23000.230034,100
Nov 05, 20190.24000.25900.23000.23000.230036,300
Nov 04, 20190.23000.25000.23000.24000.240030,500
Nov 01, 20190.25000.25000.23000.24000.240044,900
Oct 31, 20190.25300.26000.20000.24500.2450250,100
Oct 30, 20190.24000.29000.24000.24100.2410169,100
Oct 29, 20190.27000.28600.24000.24500.2450195,000
Oct 28, 20190.30400.34800.25500.26200.2620402,400
Oct 25, 20190.26000.31900.26000.28000.2800195,400
Oct 24, 20190.26000.27000.24000.26000.260031,600
Oct 23, 20190.26400.26400.23900.26000.260030,300
Oct 22, 20190.26700.26700.24000.25600.25608,900
Oct 21, 20190.25100.25500.24200.25000.250051,300
Oct 18, 20190.25000.26100.25000.25100.251052,200
Oct 17, 20190.25200.26900.25000.25300.253028,000
Oct 16, 20190.26000.27000.25000.25500.255026,200
Oct 15, 20190.27100.27100.22700.25500.2550116,700
Oct 14, 20190.28000.29400.27000.28000.280045,600
Oct 11, 20190.32000.32000.28000.28500.285069,300
Oct 10, 20190.32000.32000.29000.29200.292097,500
Oct 09, 20190.35000.35000.30000.32000.3200253,500
Oct 08, 20190.29000.29500.27000.27000.270048,600
Oct 07, 20190.29200.30700.26000.28000.2800101,500
Oct 04, 20190.33000.35000.30000.30000.300024,200
Oct 03, 20190.31500.36800.31500.32400.324058,900
Oct 02, 20190.29000.35000.28800.30000.3000144,300
Oct 01, 20190.31000.31900.29000.29000.290034,300
Sep 30, 20190.32000.33000.30200.30400.304074,500
Sep 27, 20190.31000.34200.30000.31400.314024,300
Sep 26, 20190.31000.33500.30900.31700.317057,900
Sep 25, 20190.33600.35000.31000.31700.317059,200
Sep 24, 20190.34600.34800.31900.32000.320043,800
Sep 23, 20190.35000.35000.32000.34500.345023,200
Sep 20, 20190.36900.38000.32000.34000.3400161,100
Sep 19, 20190.38000.42000.36300.36300.3630137,700
Sep 18, 20190.42200.60000.38000.38200.3820999,000
Sep 17, 20190.39000.39000.37000.37100.371012,300
Sep 16, 20190.40000.41000.39000.40000.400026,600
Sep 13, 20190.43000.43000.39200.40300.403034,400
Sep 12, 20190.37000.42000.37000.42000.420023,900
Sep 11, 20190.37300.40300.37000.40000.400033,900
Sep 10, 20190.36000.40000.36000.37300.373065,400
Sep 09, 20190.39000.42000.38000.38000.380071,400
Sep 06, 20190.40000.41000.38000.40300.403023,400
Sep 05, 20190.39300.41900.37000.39800.398022,000
Sep 04, 20190.43000.43000.36000.36200.362036,100
Sep 03, 20190.44000.44000.38000.40900.409032,400
Aug 30, 20190.38000.44000.36900.40000.4000170,100
Aug 29, 20190.36000.39000.36000.38300.383091,900
Aug 28, 20190.35000.35000.32000.34700.347046,300
Aug 27, 20190.34000.36000.34000.34000.340039,500
Aug 26, 20190.35000.36000.31000.33000.3300115,400
Aug 23, 20190.30000.37500.30000.36000.3600186,000
Aug 22, 20190.41000.41000.37000.38800.3880110,200
Aug 21, 20190.41000.42100.41000.42000.420034,600
Aug 20, 20190.45000.45000.41000.41000.410014,000
Aug 19, 20190.41100.44000.40000.43000.4300142,800
Aug 16, 20190.44000.44000.40000.41100.411040,700
Aug 15, 20190.40000.43000.38000.41000.4100193,400
Aug 14, 20190.42000.43000.40000.42000.420052,900
Aug 13, 20190.52000.52000.40000.42000.420099,400
Aug 12, 20190.56000.57000.54000.56500.565010,000
Aug 09, 20190.56700.56700.54000.54000.540030,200
Aug 08, 20190.60000.60400.56400.56400.564023,000
Aug 07, 20190.59000.62000.57000.58000.58006,700
Aug 06, 20190.62000.62000.57300.62000.620035,000
Aug 05, 20190.63000.63000.56000.58500.585061,600
Aug 02, 20190.57100.63000.56000.61000.610038,200
Aug 01, 20190.58000.63000.55000.56100.561055,200
Jul 31, 20190.59000.65600.56200.61000.6100330,200
Jul 30, 20190.51600.60000.51100.58000.5800241,200
Jul 29, 20190.54000.54000.51500.51600.516049,900
Jul 26, 20190.55000.55000.49500.49500.4950116,800
Jul 25, 20190.48000.50000.42600.49500.4950139,100
Jul 24, 20190.45000.45000.43500.45000.450021,800
Jul 23, 20190.43900.43900.43000.43500.435020,900
Jul 22, 20190.40000.43700.40000.43000.430061,300
Jul 19, 20190.38000.40900.38000.40000.4000150,000
Jul 18, 20190.40000.40300.37400.38200.3820220,500
Jul 17, 20190.40000.40300.37400.40000.400027,900
Jul 16, 20190.41000.41000.36100.40900.4090201,700
Jul 15, 20190.46000.46200.40000.41000.410076,300
Jul 12, 20190.46000.48300.46000.46000.460040,800
Jul 11, 20190.47000.48900.47000.47000.470034,700
Jul 10, 20190.47300.48700.47000.47300.473014,700
Jul 09, 20190.47300.47300.46000.46500.465035,700
Jul 08, 20190.47000.48400.47000.47100.471044,600
Jul 05, 20190.48000.49800.47000.47400.474017,700
Jul 03, 20190.50000.50300.47500.47600.476056,500
Jul 02, 20190.52000.54000.51000.51000.510025,100
Jul 01, 20190.48000.52300.47000.47500.475047,300
Jun 28, 20190.46300.53000.46300.46500.4650119,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...