NasdaqCM - Nasdaq Real Time Price • USD
DarioHealth Corp. (DRIO)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:06 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 1.1200 | 1.1900 | 1.1100 | 1.1600 | 1.1600 | 48,002 |
| Apr 18, 2024 | 1.2600 | 1.2600 | 1.1000 | 1.1500 | 1.1500 | 95,700 |
| Apr 17, 2024 | 1.2000 | 1.2640 | 1.1900 | 1.2100 | 1.2100 | 59,900 |
| Apr 16, 2024 | 1.1500 | 1.2400 | 1.1500 | 1.1700 | 1.1700 | 39,200 |
| Apr 15, 2024 | 1.2000 | 1.2700 | 1.0500 | 1.1400 | 1.1400 | 164,600 |
| Apr 12, 2024 | 1.4400 | 1.4400 | 1.1500 | 1.2300 | 1.2300 | 209,800 |
| Apr 11, 2024 | 1.3100 | 1.4600 | 1.2500 | 1.4450 | 1.4450 | 192,400 |
| Apr 10, 2024 | 1.3000 | 1.3200 | 1.2600 | 1.3100 | 1.3100 | 52,000 |
| Apr 9, 2024 | 1.4200 | 1.4700 | 1.2600 | 1.2900 | 1.2900 | 174,100 |
| Apr 8, 2024 | 1.3500 | 1.4700 | 1.2900 | 1.4300 | 1.4300 | 186,800 |
| Apr 5, 2024 | 1.3900 | 1.4220 | 1.3200 | 1.3500 | 1.3500 | 89,900 |
| Apr 4, 2024 | 1.4300 | 1.4970 | 1.3000 | 1.3800 | 1.3800 | 86,000 |
| Apr 3, 2024 | 1.3500 | 1.4700 | 1.2200 | 1.4300 | 1.4300 | 319,800 |
| Apr 2, 2024 | 1.5100 | 1.5100 | 1.2600 | 1.3300 | 1.3300 | 240,800 |
| Apr 1, 2024 | 1.5200 | 1.5200 | 1.4300 | 1.4800 | 1.4800 | 110,800 |
| Mar 28, 2024 | 1.4500 | 1.6600 | 1.4200 | 1.5300 | 1.5300 | 164,400 |
| Mar 27, 2024 | 1.5200 | 1.6400 | 1.4800 | 1.5200 | 1.5200 | 139,800 |
| Mar 26, 2024 | 1.4800 | 1.5500 | 1.4800 | 1.5150 | 1.5150 | 36,500 |
| Mar 25, 2024 | 1.4900 | 1.5800 | 1.4400 | 1.4900 | 1.4900 | 104,500 |
| Mar 22, 2024 | 1.4700 | 1.5500 | 1.4200 | 1.4500 | 1.4500 | 84,300 |
| Mar 21, 2024 | 1.4500 | 1.4700 | 1.3450 | 1.4600 | 1.4600 | 126,600 |
| Mar 20, 2024 | 1.4100 | 1.4600 | 1.3200 | 1.4000 | 1.4000 | 71,000 |
| Mar 19, 2024 | 1.4700 | 1.4900 | 1.4100 | 1.4300 | 1.4300 | 147,300 |
| Mar 18, 2024 | 1.5500 | 1.5500 | 1.4900 | 1.5000 | 1.5000 | 57,000 |
| Mar 15, 2024 | 1.5300 | 1.5600 | 1.5000 | 1.5200 | 1.5200 | 56,600 |
| Mar 14, 2024 | 1.6200 | 1.6490 | 1.4550 | 1.5000 | 1.5000 | 79,200 |
| Mar 13, 2024 | 1.5900 | 1.6700 | 1.5900 | 1.6200 | 1.6200 | 57,400 |
| Mar 12, 2024 | 1.8000 | 1.8400 | 1.5800 | 1.6000 | 1.6000 | 193,500 |
| Mar 11, 2024 | 1.8000 | 1.8700 | 1.7300 | 1.7700 | 1.7700 | 132,800 |
| Mar 8, 2024 | 1.7000 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 108,500 |
| Mar 7, 2024 | 1.7200 | 1.7400 | 1.6200 | 1.7200 | 1.7200 | 130,400 |
| Mar 6, 2024 | 1.7200 | 1.7570 | 1.6300 | 1.6800 | 1.6800 | 162,200 |
| Mar 5, 2024 | 1.7500 | 1.9400 | 1.6200 | 1.6800 | 1.6800 | 230,000 |
| Mar 4, 2024 | 2.0300 | 2.0300 | 1.7200 | 1.7400 | 1.7400 | 153,100 |
| Mar 1, 2024 | 2.0700 | 2.0980 | 1.9850 | 1.9950 | 1.9950 | 45,600 |
| Feb 29, 2024 | 2.2300 | 2.2600 | 1.9800 | 2.0300 | 2.0300 | 258,200 |
| Feb 28, 2024 | 2.1500 | 2.2400 | 2.1200 | 2.2100 | 2.2100 | 59,800 |
| Feb 27, 2024 | 2.0600 | 2.2600 | 2.0600 | 2.1500 | 2.1500 | 216,500 |
| Feb 26, 2024 | 2.0500 | 2.1400 | 1.9900 | 2.0200 | 2.0200 | 132,100 |
| Feb 23, 2024 | 2.0800 | 2.1300 | 1.9800 | 2.0300 | 2.0300 | 91,400 |
| Feb 22, 2024 | 2.0200 | 2.0700 | 2.0000 | 2.0250 | 2.0250 | 156,200 |
| Feb 21, 2024 | 2.4800 | 2.4800 | 1.9500 | 2.0300 | 2.0300 | 295,700 |
| Feb 20, 2024 | 2.3700 | 2.5090 | 2.3500 | 2.4400 | 2.4400 | 89,500 |
| Feb 16, 2024 | 2.5500 | 2.5500 | 2.1000 | 2.3500 | 2.3500 | 163,900 |
| Feb 15, 2024 | 2.0500 | 2.6000 | 2.0500 | 2.5500 | 2.5500 | 196,600 |
| Feb 14, 2024 | 2.0600 | 2.1300 | 2.0000 | 2.0200 | 2.0200 | 87,600 |
| Feb 13, 2024 | 1.9900 | 2.0900 | 1.9670 | 2.0400 | 2.0400 | 36,300 |
| Feb 12, 2024 | 2.0500 | 2.1200 | 2.0000 | 2.0400 | 2.0400 | 50,800 |
| Feb 9, 2024 | 1.9400 | 2.1100 | 1.9400 | 2.0500 | 2.0500 | 79,600 |
| Feb 8, 2024 | 1.8600 | 1.9700 | 1.8600 | 1.9400 | 1.9400 | 26,800 |
| Feb 7, 2024 | 1.8900 | 1.8900 | 1.8100 | 1.8700 | 1.8700 | 26,100 |
| Feb 6, 2024 | 1.9300 | 2.0600 | 1.8000 | 1.8600 | 1.8600 | 176,400 |
| Feb 5, 2024 | 1.8600 | 1.9500 | 1.7000 | 1.9500 | 1.9500 | 314,000 |
| Feb 2, 2024 | 1.9300 | 1.9900 | 1.7600 | 1.8000 | 1.8000 | 63,400 |
| Feb 1, 2024 | 1.9100 | 1.9600 | 1.9000 | 1.9100 | 1.9100 | 32,100 |
| Jan 31, 2024 | 2.0500 | 2.0700 | 1.8000 | 1.8900 | 1.8900 | 111,500 |
| Jan 30, 2024 | 2.2100 | 2.2100 | 1.9800 | 2.0200 | 2.0200 | 146,500 |
| Jan 29, 2024 | 2.3000 | 2.3400 | 2.1500 | 2.1500 | 2.1500 | 256,000 |
| Jan 26, 2024 | 2.0800 | 2.4900 | 2.0800 | 2.3800 | 2.3800 | 410,200 |
| Jan 25, 2024 | 2.0800 | 2.1300 | 2.0400 | 2.0800 | 2.0800 | 61,600 |
| Jan 24, 2024 | 2.2700 | 2.3500 | 2.0100 | 2.1000 | 2.1000 | 94,200 |
| Jan 23, 2024 | 2.1600 | 2.2800 | 2.1300 | 2.2400 | 2.2400 | 71,300 |
| Jan 22, 2024 | 2.2800 | 2.3530 | 2.1000 | 2.1600 | 2.1600 | 67,100 |
| Jan 19, 2024 | 2.4600 | 2.4700 | 2.2100 | 2.3000 | 2.3000 | 190,900 |
| Jan 18, 2024 | 2.0500 | 2.5400 | 2.0500 | 2.4700 | 2.4700 | 453,900 |
| Jan 17, 2024 | 2.0100 | 2.0890 | 1.9900 | 2.0600 | 2.0600 | 24,600 |
| Jan 16, 2024 | 2.1600 | 2.2000 | 1.9200 | 2.0100 | 2.0100 | 212,800 |
| Jan 12, 2024 | 2.0800 | 2.3400 | 2.0710 | 2.1400 | 2.1400 | 93,000 |
| Jan 11, 2024 | 2.3300 | 2.3500 | 2.0200 | 2.0700 | 2.0700 | 159,200 |
| Jan 10, 2024 | 1.9800 | 2.3600 | 1.9800 | 2.2000 | 2.2000 | 594,000 |
| Jan 9, 2024 | 1.7200 | 1.9500 | 1.7000 | 1.9500 | 1.9500 | 174,700 |
| Jan 8, 2024 | 1.6030 | 1.7300 | 1.6000 | 1.7200 | 1.7200 | 44,400 |
| Jan 5, 2024 | 1.6100 | 1.6700 | 1.5900 | 1.6300 | 1.6300 | 44,300 |
| Jan 4, 2024 | 1.5900 | 1.6500 | 1.5600 | 1.6200 | 1.6200 | 61,900 |
| Jan 3, 2024 | 1.6900 | 1.7000 | 1.5500 | 1.5900 | 1.5900 | 57,300 |
| Jan 2, 2024 | 1.6800 | 1.7890 | 1.6800 | 1.6900 | 1.6900 | 100,000 |
| Dec 29, 2023 | 1.7400 | 1.7850 | 1.6600 | 1.7200 | 1.7200 | 62,900 |
| Dec 28, 2023 | 1.7300 | 1.7800 | 1.6600 | 1.7800 | 1.7800 | 77,600 |
| Dec 27, 2023 | 1.7500 | 1.7500 | 1.6420 | 1.6900 | 1.6900 | 84,700 |
| Dec 26, 2023 | 1.6700 | 1.7800 | 1.6700 | 1.7500 | 1.7500 | 124,600 |
| Dec 22, 2023 | 1.6300 | 1.6700 | 1.5900 | 1.6700 | 1.6700 | 103,400 |
| Dec 21, 2023 | 1.6700 | 1.7000 | 1.5600 | 1.6400 | 1.6400 | 84,000 |
| Dec 20, 2023 | 1.6900 | 1.7300 | 1.6200 | 1.6300 | 1.6300 | 47,400 |
| Dec 19, 2023 | 1.7000 | 1.8460 | 1.6800 | 1.6800 | 1.6800 | 68,400 |
| Dec 18, 2023 | 1.7800 | 1.8500 | 1.6800 | 1.7200 | 1.7200 | 63,600 |
| Dec 15, 2023 | 1.7900 | 1.8400 | 1.7440 | 1.7700 | 1.7700 | 39,500 |
| Dec 14, 2023 | 1.7600 | 1.9200 | 1.7500 | 1.7900 | 1.7900 | 133,100 |
| Dec 13, 2023 | 1.6000 | 1.7600 | 1.5270 | 1.7400 | 1.7400 | 95,900 |
| Dec 12, 2023 | 1.6000 | 1.7000 | 1.5520 | 1.6000 | 1.6000 | 93,100 |
| Dec 11, 2023 | 1.8900 | 1.9400 | 1.6000 | 1.6400 | 1.6400 | 222,100 |
| Dec 8, 2023 | 1.7800 | 1.9300 | 1.7510 | 1.8700 | 1.8700 | 108,000 |
| Dec 7, 2023 | 1.7700 | 1.8350 | 1.6900 | 1.8000 | 1.8000 | 131,700 |
| Dec 6, 2023 | 1.8800 | 1.9900 | 1.6500 | 1.8000 | 1.8000 | 357,300 |
| Dec 5, 2023 | 1.6000 | 1.9800 | 1.5500 | 1.8500 | 1.8500 | 357,000 |
| Dec 4, 2023 | 1.3800 | 1.6300 | 1.3800 | 1.6000 | 1.6000 | 215,100 |
| Dec 1, 2023 | 1.1800 | 1.4200 | 1.1800 | 1.4100 | 1.4100 | 156,200 |
| Nov 30, 2023 | 1.2900 | 1.3000 | 1.1800 | 1.2100 | 1.2100 | 89,400 |
| Nov 29, 2023 | 1.0400 | 1.3000 | 1.0400 | 1.2900 | 1.2900 | 324,700 |
| Nov 28, 2023 | 1.0600 | 1.1400 | 1.0220 | 1.0300 | 1.0300 | 88,300 |
| Nov 27, 2023 | 1.0300 | 1.1200 | 1.0200 | 1.0700 | 1.0700 | 106,400 |
| Nov 24, 2023 | 1.0500 | 1.0700 | 0.9900 | 1.0700 | 1.0700 | 100,700 |
| Nov 22, 2023 | 1.0200 | 1.0610 | 1.0000 | 1.0000 | 1.0000 | 92,900 |
| Nov 21, 2023 | 1.1100 | 1.1920 | 1.0400 | 1.0400 | 1.0400 | 50,600 |
| Nov 20, 2023 | 1.3300 | 1.3300 | 1.1200 | 1.1400 | 1.1400 | 103,700 |
| Nov 17, 2023 | 1.0450 | 1.2300 | 1.0440 | 1.1900 | 1.1900 | 154,900 |
| Nov 16, 2023 | 1.0200 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 68,800 |
| Nov 15, 2023 | 1.0100 | 1.1100 | 0.9900 | 1.0400 | 1.0400 | 128,300 |
| Nov 14, 2023 | 1.0000 | 1.0900 | 1.0000 | 1.0100 | 1.0100 | 115,500 |
| Nov 13, 2023 | 1.0700 | 1.0900 | 0.9900 | 1.0400 | 1.0400 | 120,400 |
| Nov 10, 2023 | 1.0500 | 1.1400 | 1.0300 | 1.0700 | 1.0700 | 76,000 |
| Nov 9, 2023 | 1.2500 | 1.2700 | 1.0600 | 1.0800 | 1.0800 | 193,300 |
| Nov 8, 2023 | 1.3000 | 1.3400 | 1.1700 | 1.2000 | 1.2000 | 149,600 |
| Nov 7, 2023 | 1.2900 | 1.3600 | 1.2400 | 1.3000 | 1.3000 | 284,500 |
| Nov 6, 2023 | 1.3400 | 1.4200 | 1.3000 | 1.3000 | 1.3000 | 428,900 |
| Nov 3, 2023 | 1.0600 | 1.4080 | 1.0240 | 1.3350 | 1.3350 | 893,200 |
| Nov 2, 2023 | 0.7400 | 1.0100 | 0.6800 | 1.0100 | 1.0100 | 1,672,800 |
| Nov 1, 2023 | 1.3400 | 1.3440 | 0.9690 | 1.0100 | 1.0100 | 709,300 |
| Oct 31, 2023 | 1.3600 | 1.3900 | 1.2500 | 1.2800 | 1.2800 | 248,500 |
| Oct 30, 2023 | 1.3300 | 1.4600 | 1.3300 | 1.3900 | 1.3900 | 163,300 |
| Oct 27, 2023 | 1.5000 | 1.5000 | 1.2900 | 1.3000 | 1.3000 | 246,800 |
| Oct 26, 2023 | 1.5300 | 1.6000 | 1.4400 | 1.4500 | 1.4500 | 459,700 |
| Oct 25, 2023 | 2.0600 | 2.0600 | 1.4600 | 1.5300 | 1.5300 | 691,700 |
| Oct 24, 2023 | 2.2600 | 2.2800 | 2.0300 | 2.0600 | 2.0600 | 227,400 |
| Oct 23, 2023 | 2.5200 | 2.6150 | 2.2600 | 2.2700 | 2.2700 | 90,000 |
| Oct 20, 2023 | 2.7500 | 2.7700 | 2.3600 | 2.5100 | 2.5100 | 135,400 |
| Oct 19, 2023 | 2.7600 | 2.8300 | 2.6300 | 2.7300 | 2.7300 | 34,500 |
| Oct 18, 2023 | 2.7500 | 2.8800 | 2.7000 | 2.7250 | 2.7250 | 19,400 |
| Oct 17, 2023 | 2.8700 | 3.0400 | 2.6900 | 2.7600 | 2.7600 | 184,200 |
| Oct 16, 2023 | 2.6500 | 2.7520 | 2.6100 | 2.6600 | 2.6600 | 35,600 |
| Oct 13, 2023 | 2.6000 | 2.6800 | 2.5300 | 2.6300 | 2.6300 | 81,200 |
| Oct 12, 2023 | 2.8000 | 2.9200 | 2.5200 | 2.6000 | 2.6000 | 106,200 |
| Oct 11, 2023 | 2.8300 | 3.0700 | 2.7400 | 2.7600 | 2.7600 | 57,500 |
| Oct 10, 2023 | 2.8600 | 3.0100 | 2.7700 | 2.8700 | 2.8700 | 94,600 |
| Oct 9, 2023 | 2.9000 | 2.9600 | 2.7250 | 2.9400 | 2.9400 | 119,600 |
| Oct 6, 2023 | 3.1900 | 3.3200 | 2.9100 | 2.9400 | 2.9400 | 98,500 |
| Oct 5, 2023 | 3.2800 | 3.3700 | 3.1550 | 3.1900 | 3.1900 | 68,500 |
| Oct 4, 2023 | 3.2500 | 3.3400 | 3.1500 | 3.2800 | 3.2800 | 40,600 |
| Oct 3, 2023 | 3.4000 | 3.4300 | 3.1800 | 3.3100 | 3.3100 | 52,400 |
| Oct 2, 2023 | 3.2500 | 3.4200 | 3.1500 | 3.3900 | 3.3900 | 63,600 |
| Sep 29, 2023 | 3.2500 | 3.3000 | 3.1600 | 3.2800 | 3.2800 | 45,500 |
| Sep 28, 2023 | 3.2500 | 3.3320 | 3.0950 | 3.2300 | 3.2300 | 49,800 |
| Sep 27, 2023 | 3.3800 | 3.4900 | 3.1800 | 3.2500 | 3.2500 | 84,400 |
| Sep 26, 2023 | 3.2000 | 3.3900 | 3.1610 | 3.3400 | 3.3400 | 94,800 |
| Sep 25, 2023 | 3.1500 | 3.2500 | 3.1060 | 3.2350 | 3.2350 | 58,800 |
| Sep 22, 2023 | 3.1000 | 3.2100 | 3.1000 | 3.1800 | 3.1800 | 53,600 |
| Sep 21, 2023 | 2.9900 | 3.1600 | 2.9600 | 3.1300 | 3.1300 | 120,700 |
| Sep 20, 2023 | 3.1500 | 3.2090 | 2.9500 | 3.0400 | 3.0400 | 292,400 |
| Sep 19, 2023 | 3.1300 | 3.2000 | 2.9600 | 3.1500 | 3.1500 | 68,200 |
| Sep 18, 2023 | 3.1000 | 3.2100 | 3.0200 | 3.1400 | 3.1400 | 164,000 |
| Sep 15, 2023 | 2.9200 | 3.1400 | 2.8000 | 3.0700 | 3.0700 | 143,500 |
| Sep 14, 2023 | 2.9100 | 3.0500 | 2.8600 | 2.9400 | 2.9400 | 114,000 |
| Sep 13, 2023 | 2.9500 | 3.0500 | 2.9100 | 2.9100 | 2.9100 | 69,000 |
| Sep 12, 2023 | 3.0300 | 3.1000 | 2.9400 | 2.9600 | 2.9600 | 76,700 |
| Sep 11, 2023 | 2.9900 | 3.1300 | 2.9100 | 3.0600 | 3.0600 | 101,500 |
| Sep 8, 2023 | 3.0100 | 3.1100 | 2.9400 | 3.0100 | 3.0100 | 71,400 |
| Sep 7, 2023 | 3.0700 | 3.2900 | 3.0000 | 3.0400 | 3.0400 | 74,600 |
| Sep 6, 2023 | 3.1500 | 3.2600 | 3.0600 | 3.1300 | 3.1300 | 59,200 |
| Sep 5, 2023 | 3.2600 | 3.2600 | 3.0300 | 3.1200 | 3.1200 | 79,800 |
| Sep 1, 2023 | 3.1500 | 3.2500 | 3.1200 | 3.2000 | 3.2000 | 95,500 |
| Aug 31, 2023 | 3.1300 | 3.2400 | 3.0700 | 3.1300 | 3.1300 | 109,900 |
| Aug 30, 2023 | 3.1000 | 3.1500 | 3.0500 | 3.1500 | 3.1500 | 38,600 |
| Aug 29, 2023 | 2.9800 | 3.1500 | 2.9640 | 3.1200 | 3.1200 | 74,900 |
| Aug 28, 2023 | 3.0600 | 3.1450 | 2.8700 | 3.0000 | 3.0000 | 62,500 |
| Aug 25, 2023 | 2.8500 | 3.1000 | 2.8260 | 3.0400 | 3.0400 | 123,600 |
| Aug 24, 2023 | 2.8200 | 2.8800 | 2.6900 | 2.8600 | 2.8600 | 119,200 |
| Aug 23, 2023 | 2.8300 | 2.8600 | 2.7500 | 2.8000 | 2.8000 | 64,800 |
| Aug 22, 2023 | 2.7000 | 2.8500 | 2.6800 | 2.8100 | 2.8100 | 71,300 |
| Aug 21, 2023 | 2.7800 | 3.0000 | 2.7100 | 2.7200 | 2.7200 | 77,600 |
| Aug 18, 2023 | 2.6000 | 2.8350 | 2.5900 | 2.8050 | 2.8050 | 233,900 |
| Aug 17, 2023 | 2.6800 | 2.7300 | 2.5500 | 2.6000 | 2.6000 | 161,100 |
| Aug 16, 2023 | 2.8000 | 2.8500 | 2.5900 | 2.6500 | 2.6500 | 266,800 |
| Aug 15, 2023 | 3.1500 | 3.1500 | 2.7500 | 2.8200 | 2.8200 | 372,000 |
| Aug 14, 2023 | 3.1400 | 3.2100 | 3.0900 | 3.1700 | 3.1700 | 85,400 |
| Aug 11, 2023 | 3.1200 | 3.2500 | 3.0900 | 3.1600 | 3.1600 | 68,000 |
| Aug 10, 2023 | 3.4100 | 3.5400 | 3.0600 | 3.1500 | 3.1500 | 341,800 |
| Aug 9, 2023 | 3.5000 | 3.5500 | 3.3300 | 3.4400 | 3.4400 | 42,500 |
| Aug 8, 2023 | 3.3500 | 3.5100 | 3.3200 | 3.4600 | 3.4600 | 50,700 |
| Aug 7, 2023 | 3.4600 | 3.5100 | 3.3400 | 3.3700 | 3.3700 | 61,700 |
| Aug 4, 2023 | 3.5900 | 3.5900 | 3.4500 | 3.4600 | 3.4600 | 74,500 |
| Aug 3, 2023 | 3.6600 | 3.7500 | 3.4800 | 3.5800 | 3.5800 | 153,500 |
| Aug 2, 2023 | 3.6800 | 3.8100 | 3.6000 | 3.6900 | 3.6900 | 197,300 |
| Aug 1, 2023 | 3.6900 | 3.7800 | 3.6050 | 3.6800 | 3.6800 | 33,100 |
| Jul 31, 2023 | 3.7400 | 3.8200 | 3.6500 | 3.7300 | 3.7300 | 72,000 |
| Jul 28, 2023 | 3.4900 | 3.7890 | 3.4600 | 3.7400 | 3.7400 | 82,100 |
| Jul 27, 2023 | 3.7100 | 3.7100 | 3.4500 | 3.5100 | 3.5100 | 91,000 |
| Jul 26, 2023 | 3.4200 | 3.7200 | 3.2600 | 3.6100 | 3.6100 | 189,400 |
| Jul 25, 2023 | 3.7000 | 3.7000 | 3.4400 | 3.4600 | 3.4600 | 250,500 |
| Jul 24, 2023 | 3.8800 | 3.9800 | 3.4400 | 3.6900 | 3.6900 | 506,600 |
| Jul 21, 2023 | 4.1700 | 4.2600 | 4.0200 | 4.2300 | 4.2300 | 64,500 |
| Jul 20, 2023 | 4.1100 | 4.2000 | 4.0300 | 4.1300 | 4.1300 | 47,500 |
| Jul 19, 2023 | 4.0900 | 4.2000 | 4.0600 | 4.1100 | 4.1100 | 78,400 |
| Jul 18, 2023 | 3.9800 | 4.2000 | 3.9400 | 4.2000 | 4.2000 | 111,800 |
| Jul 17, 2023 | 3.9200 | 4.0400 | 3.9100 | 3.9800 | 3.9800 | 42,500 |
| Jul 14, 2023 | 4.1500 | 4.1500 | 3.8900 | 3.9200 | 3.9200 | 35,400 |
| Jul 13, 2023 | 4.0000 | 4.1500 | 3.9800 | 4.1500 | 4.1500 | 58,200 |
| Jul 12, 2023 | 4.0200 | 4.1300 | 3.9600 | 3.9800 | 3.9800 | 71,100 |
| Jul 11, 2023 | 3.8400 | 4.0000 | 3.8200 | 4.0000 | 4.0000 | 45,900 |
| Jul 10, 2023 | 3.8700 | 4.0200 | 3.8000 | 3.8600 | 3.8600 | 97,500 |
| Jul 7, 2023 | 3.7900 | 3.9200 | 3.7900 | 3.8100 | 3.8100 | 50,500 |
| Jul 6, 2023 | 3.8900 | 4.0100 | 3.7900 | 3.8200 | 3.8200 | 96,400 |
| Jul 5, 2023 | 4.1500 | 4.1500 | 3.9500 | 4.0600 | 4.0600 | 26,600 |
| Jul 3, 2023 | 3.9700 | 4.1500 | 3.9190 | 4.1500 | 4.1500 | 34,800 |
| Jun 30, 2023 | 3.9700 | 4.1000 | 3.7800 | 4.0100 | 4.0100 | 131,300 |
| Jun 29, 2023 | 3.8200 | 4.1000 | 3.7620 | 4.0000 | 4.0000 | 117,100 |
| Jun 28, 2023 | 3.7200 | 3.8900 | 3.6800 | 3.7900 | 3.7900 | 57,200 |
| Jun 27, 2023 | 3.6100 | 3.8000 | 3.5200 | 3.7100 | 3.7100 | 93,700 |
| Jun 26, 2023 | 3.5800 | 3.6800 | 3.4700 | 3.5500 | 3.5500 | 102,600 |
| Jun 23, 2023 | 3.6800 | 3.7100 | 3.5500 | 3.6200 | 3.6200 | 62,900 |
| Jun 22, 2023 | 3.7200 | 3.7700 | 3.5770 | 3.7300 | 3.7300 | 119,900 |
| Jun 21, 2023 | 3.8200 | 3.8600 | 3.6450 | 3.7100 | 3.7100 | 126,200 |
| Jun 20, 2023 | 3.9100 | 4.0700 | 3.8500 | 3.8500 | 3.8500 | 117,900 |
| Jun 16, 2023 | 4.1000 | 4.1850 | 4.0200 | 4.0500 | 4.0500 | 204,500 |
| Jun 15, 2023 | 4.1500 | 4.1900 | 4.0200 | 4.1000 | 4.1000 | 122,000 |
| Jun 14, 2023 | 4.3900 | 4.5800 | 4.1000 | 4.1000 | 4.1000 | 81,800 |
| Jun 13, 2023 | 4.2200 | 4.5300 | 4.1410 | 4.3300 | 4.3300 | 136,100 |
| Jun 12, 2023 | 4.1200 | 4.2700 | 4.1000 | 4.2400 | 4.2400 | 97,400 |
| Jun 9, 2023 | 4.1900 | 4.2500 | 4.0700 | 4.1000 | 4.1000 | 113,500 |
| Jun 8, 2023 | 4.1800 | 4.2200 | 4.0700 | 4.1700 | 4.1700 | 59,300 |
| Jun 7, 2023 | 4.2800 | 4.3000 | 4.0950 | 4.1400 | 4.1400 | 87,400 |
| Jun 6, 2023 | 4.2200 | 4.2800 | 4.1040 | 4.2600 | 4.2600 | 69,800 |
| Jun 5, 2023 | 3.9800 | 4.3250 | 3.8800 | 4.1600 | 4.1600 | 170,900 |
| Jun 2, 2023 | 4.0100 | 4.0700 | 3.8700 | 4.0100 | 4.0100 | 96,700 |
| Jun 1, 2023 | 3.9000 | 4.0500 | 3.9000 | 4.0000 | 4.0000 | 97,800 |
| May 31, 2023 | 3.8100 | 4.0000 | 3.8100 | 3.9000 | 3.9000 | 86,100 |
| May 30, 2023 | 3.8500 | 3.9500 | 3.8100 | 3.8400 | 3.8400 | 37,600 |
| May 26, 2023 | 3.8350 | 3.9800 | 3.7800 | 3.8400 | 3.8400 | 44,700 |
| May 25, 2023 | 3.9200 | 3.9440 | 3.6500 | 3.7700 | 3.7700 | 106,900 |
| May 24, 2023 | 4.0200 | 4.0650 | 3.7600 | 3.8700 | 3.8700 | 73,100 |
| May 23, 2023 | 3.9800 | 4.1900 | 3.9800 | 4.0800 | 4.0800 | 151,500 |
| May 22, 2023 | 3.7600 | 4.1400 | 3.7600 | 4.0000 | 4.0000 | 297,800 |
| May 19, 2023 | 3.7200 | 3.8300 | 3.6200 | 3.7500 | 3.7500 | 50,300 |
| May 18, 2023 | 3.7500 | 3.8650 | 3.5400 | 3.7700 | 3.7700 | 167,600 |
| May 17, 2023 | 3.8900 | 3.8900 | 3.6900 | 3.7200 | 3.7200 | 75,300 |
| May 16, 2023 | 3.7600 | 3.8600 | 3.7200 | 3.7800 | 3.7800 | 75,200 |
| May 15, 2023 | 4.0000 | 4.0500 | 3.7730 | 3.7900 | 3.7900 | 75,600 |
| May 12, 2023 | 3.8400 | 4.0500 | 3.8000 | 4.0100 | 4.0100 | 187,100 |
| May 11, 2023 | 3.9000 | 4.0950 | 3.7200 | 3.8600 | 3.8600 | 583,900 |
| May 10, 2023 | 3.5800 | 3.7600 | 3.5800 | 3.7000 | 3.7000 | 82,800 |
| May 9, 2023 | 3.6900 | 3.8300 | 3.4600 | 3.5800 | 3.5800 | 57,400 |
| May 8, 2023 | 3.8700 | 3.8700 | 3.5400 | 3.6900 | 3.6900 | 106,800 |
| May 5, 2023 | 3.7400 | 3.9100 | 3.5210 | 3.8200 | 3.8200 | 125,500 |
| May 4, 2023 | 3.5100 | 3.6500 | 3.4350 | 3.6500 | 3.6500 | 94,300 |
| May 3, 2023 | 3.2200 | 3.5700 | 3.2200 | 3.5100 | 3.5100 | 209,600 |
| May 2, 2023 | 3.3000 | 3.4900 | 3.1300 | 3.2000 | 3.2000 | 251,500 |
| May 1, 2023 | 3.3300 | 3.4400 | 3.2000 | 3.2300 | 3.2300 | 83,500 |
| Apr 28, 2023 | 3.3200 | 3.5400 | 3.3200 | 3.3700 | 3.3700 | 114,600 |
| Apr 27, 2023 | 3.2500 | 3.3900 | 3.2300 | 3.3200 | 3.3200 | 86,800 |
| Apr 26, 2023 | 3.2600 | 3.3500 | 3.1850 | 3.2600 | 3.2600 | 96,400 |
| Apr 25, 2023 | 3.4200 | 3.4500 | 3.1800 | 3.2700 | 3.2700 | 227,100 |
| Apr 24, 2023 | 3.5300 | 3.5900 | 3.3000 | 3.4500 | 3.4500 | 292,800 |
| Apr 21, 2023 | 3.6600 | 3.7300 | 3.4600 | 3.5500 | 3.5500 | 233,500 |
| Apr 20, 2023 | 3.5600 | 3.6900 | 3.5130 | 3.6500 | 3.6500 | 54,100 |
Related Tickers
MDXH MDxHealth SA
2.2300
-1.76%
NOTV Inotiv, Inc.
4.3200
-8.09%
BDSX Biodesix, Inc.
1.2500
0.00%
PSNL Personalis, Inc.
1.2900
+6.61%
DMTK DermTech, Inc.
0.6440
+8.97%
CSTL Castle Biosciences, Inc.
19.31
+0.57%
XWEL XWELL, Inc.
1.3800
-1.43%
ISPC iSpecimen Inc.
0.2883
-31.52%
MYGN Myriad Genetics, Inc.
18.50
-0.05%
FOAA.F FONAR Corporation
15.50
+0.65%