DarioHealth Corp. Common Stockのデータ

DarioHealth Corp. Common Stockの基本情報

名前 DarioHealth Corp. Common Stock
ティッカー DRIO
国 Israel
上場年 nan
セクター Health Care

DarioHealth Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 31.85 28.33 31.39 28.5 360900.0 28.5
2021-02-12 31.42 29.49 30.0 30.42 251400.0 30.42
2021-02-11 30.9 28.33 29.52 30.05 293700.0 30.05
2021-02-10 30.0 26.61 29.42 28.9 298200.0 28.9
2021-02-09 31.48 27.3 27.38 28.01 301100.0 28.01
2021-02-08 27.59 25.6 25.77 27.11 290000.0 27.11
2021-02-05 25.66 24.55 25.43 24.99 91900.0 24.99
2021-02-04 25.93 24.15 24.21 24.89 173500.0 24.89
2021-02-03 24.5 22.52 23.88 24.5 166200.0 24.5
2021-02-02 26.5 23.13 24.48 23.5 303100.0 23.5
2021-02-01 24.96 21.51 21.55 24.48 293400.0 24.48
2021-01-29 23.17 20.82 22.82 21.66 274900.0 21.66
2021-01-28 24.08 22.2 23.0 23.0 382300.0 23.0
2021-01-27 23.59 20.51 22.77 21.92 296600.0 21.92
2021-01-26 24.89 22.51 23.0 23.49 141300.0 23.49
2021-01-25 23.95 21.39 22.5 23.07 212500.0 23.07
2021-01-22 21.99 20.27 21.42 21.99 117800.0 21.99
2021-01-21 22.2 20.6 20.79 21.42 222600.0 21.42
2021-01-20 20.8 19.8 20.5 20.49 173800.0 20.49
2021-01-19 20.48 18.06 18.06 19.77 224700.0 19.77
2021-01-15 18.07 16.8 17.64 17.89 81500.0 17.89
2021-01-14 17.87 15.55 15.81 17.39 109500.0 17.39
2021-01-13 16.25 15.27 15.99 15.68 66800.0 15.68
2021-01-12 16.5 15.85 16.08 15.94 57400.0 15.94
2021-01-11 17.31 15.78 16.45 16.02 108000.0 16.02
2021-01-08 20.33 16.64 20.21 16.64 222500.0 16.64
2021-01-07 20.61 16.66 17.06 19.76 526600.0 19.76
2021-01-06 18.16 16.79 17.01 16.79 309900.0 16.79
2021-01-05 17.86 15.02 15.45 17.21 365700.0 17.21
2021-01-04 15.51 13.51 14.2 15.41 146300.0 15.41
2020-12-31 15.24 13.87 13.97 14.29 119900.0 14.29
2020-12-30 14.07 12.7 12.7 13.98 108200.0 13.98
2020-12-29 13.93 12.43 13.86 12.44 99300.0 12.44
2020-12-28 13.97 13.17 13.17 13.79 92000.0 13.79
2020-12-24 13.45 13.04 13.3 13.17 28700.0 13.17
2020-12-23 13.96 13.16 13.96 13.25 70900.0 13.25
2020-12-22 14.15 13.03 14.13 13.97 143700.0 13.97
2020-12-21 14.15 13.32 13.62 13.8 109600.0 13.8
2020-12-18 13.98 13.12 13.12 13.55 113600.0 13.55
2020-12-17 13.3 12.92 13.18 13.1 43800.0 13.1
2020-12-16 13.41 12.78 13.04 13.3 61100.0 13.3
2020-12-15 13.4 12.5 13.15 13.0 105800.0 13.0
2020-12-14 14.24 12.96 13.0 13.0 262100.0 13.0
2020-12-11 12.89 11.26 11.29 12.29 123200.0 12.29
2020-12-10 11.4 10.9 11.0 11.24 20400.0 11.24
2020-12-09 11.67 10.8 11.52 10.97 96900.0 10.97
2020-12-08 11.88 11.51 11.59 11.51 52800.0 11.51
2020-12-07 12.26 11.46 12.0 11.51 51200.0 11.51
2020-12-04 12.11 11.11 11.54 11.95 52400.0 11.95
2020-12-03 12.34 11.5 12.16 11.5 60300.0 11.5
2020-12-02 12.5 12.0 12.45 12.27 72200.0 12.27
2020-12-01 13.03 12.17 12.8 12.45 62400.0 12.45
2020-11-30 12.86 12.34 12.85 12.56 70800.0 12.56
2020-11-27 13.64 12.73 12.89 12.89 63600.0 12.89
2020-11-25 13.25 12.17 12.73 12.91 70800.0 12.91
2020-11-24 13.86 12.44 13.6 12.73 145400.0 12.73
2020-11-23 14.62 12.9 14.35 13.39 77600.0 13.39
2020-11-20 14.27 13.29 13.29 14.01 47500.0 14.01
2020-11-19 13.43 12.78 13.0 13.25 60900.0 13.25
2020-11-18 13.37 12.05 12.31 13.03 76600.0 13.03
2020-11-17 12.78 12.0 12.68 12.35 174900.0 12.35
2020-11-16 13.69 12.15 13.09 12.68 145600.0 12.68
2020-11-13 13.99 11.49 11.49 13.1 209800.0 13.1
2020-11-12 12.4 10.06 10.9 11.61 196000.0 11.61
2020-11-11 11.15 10.56 10.94 10.92 91800.0 10.92
2020-11-10 11.37 10.71 11.37 10.83 67900.0 10.83
2020-11-09 11.81 10.5 11.81 11.27 68200.0 11.27
2020-11-06 12.26 11.52 12.24 11.64 57800.0 11.64
2020-11-05 12.64 11.96 11.96 12.26 39800.0 12.26
2020-11-04 12.38 11.6 12.09 11.78 60100.0 11.78
2020-11-03 12.39 11.11 11.11 11.94 92800.0 11.94
2020-11-02 11.04 10.26 10.26 10.83 62000.0 10.83
2020-10-30 11.33 10.01 11.08 10.17 84500.0 10.17
2020-10-29 11.52 10.69 11.2 11.25 94400.0 11.25
2020-10-28 12.43 11.3 12.27 11.5 64800.0 11.5
2020-10-27 12.85 12.25 12.69 12.55 51600.0 12.55
2020-10-26 13.16 12.25 12.92 12.42 59900.0 12.42
2020-10-23 13.16 12.35 13.04 12.47 31800.0 12.47
2020-10-22 13.07 12.17 12.49 12.94 37600.0 12.94
2020-10-21 13.0 12.38 12.87 12.6 43600.0 12.6
2020-10-20 13.24 12.33 13.07 12.87 86900.0 12.87
2020-10-19 14.46 12.9 13.5 13.19 57500.0 13.19
2020-10-16 13.64 12.64 12.71 13.33 77000.0 13.33
2020-10-15 13.11 12.37 12.87 12.67 137700.0 12.67
2020-10-14 13.66 12.95 13.13 13.2 79000.0 13.2
2020-10-13 14.19 12.8 13.75 12.9 202300.0 12.9
2020-10-12 15.17 13.11 15.13 13.12 237000.0 13.12
2020-10-09 15.98 14.87 15.32 14.97 51000.0 14.97
2020-10-08 16.0 14.91 15.82 15.29 52400.0 15.29
2020-10-07 16.17 15.35 15.51 15.89 55700.0 15.89
2020-10-06 16.6 15.3 16.46 15.34 54600.0 15.34
2020-10-05 16.51 16.13 16.4 16.36 155400.0 16.36
2020-10-02 16.85 15.9 16.78 16.5 122000.0 16.5
2020-10-01 18.0 16.84 17.01 17.12 150800.0 17.12
2020-09-30 17.3 16.25 16.4 16.78 66800.0 16.78
2020-09-29 17.94 16.06 17.56 16.6 86800.0 16.6
2020-09-28 17.87 16.54 16.54 17.6 66000.0 17.6
2020-09-25 17.9 15.75 15.75 16.47 33900.0 16.47
2020-09-24 16.72 15.61 16.69 15.77 65300.0 15.77
2020-09-23 18.71 16.85 18.69 17.09 324900.0 17.09
2020-09-22 18.77 17.85 18.43 18.6 36800.0 18.6
2020-09-21 18.55 17.57 18.0 18.55 53800.0 18.55
2020-09-18 18.99 17.13 17.54 18.95 162200.0 18.95
2020-09-17 18.88 16.73 18.11 17.41 49200.0 17.41
2020-09-16 18.72 18.0 18.04 18.4 63900.0 18.4
2020-09-15 18.9 17.0 17.0 17.83 98000.0 17.83
2020-09-14 17.5 15.0 15.48 16.92 104000.0 16.92
2020-09-11 15.46 14.75 15.26 15.05 110200.0 15.05
2020-09-10 15.92 15.18 15.76 15.18 145800.0 15.18
2020-09-09 16.44 15.28 15.79 15.43 83200.0 15.43
2020-09-08 16.47 14.6 15.33 15.97 63900.0 15.97
2020-09-04 16.14 14.0 16.14 15.75 118300.0 15.75
2020-09-03 16.22 15.85 15.95 16.01 72700.0 16.01
2020-09-02 16.47 15.4 15.5 16.25 103500.0 16.25
2020-09-01 16.55 15.3 16.55 15.56 124900.0 15.56
2020-08-31 16.34 15.36 16.24 16.32 62200.0 16.32
2020-08-28 17.23 15.14 17.23 15.53 144100.0 15.53
2020-08-27 17.15 16.15 16.29 16.65 65400.0 16.65
2020-08-26 18.55 16.2 18.55 16.5 132700.0 16.5
2020-08-25 18.05 16.01 16.01 17.75 117500.0 17.75
2020-08-24 19.47 16.03 18.85 16.73 203900.0 16.73
2020-08-21 19.99 17.41 19.99 18.61 203900.0 18.61
2020-08-20 21.58 19.5 20.12 20.2 274800.0 20.2
2020-08-19 22.49 18.8 18.8 20.65 473100.0 20.65
2020-08-18 18.87 17.85 18.8 18.75 112500.0 18.75
2020-08-17 18.75 16.1 16.5 18.68 263400.0 18.68
2020-08-14 16.75 16.0 16.42 16.5 86100.0 16.5
2020-08-13 16.65 15.0 15.48 16.3 192300.0 16.3
2020-08-12 17.25 14.28 16.01 14.7 677300.0 14.7
2020-08-11 15.55 13.36 15.4 13.59 181700.0 13.59
2020-08-10 17.0 14.0 17.0 15.29 468400.0 15.29
2020-08-07 18.5 16.43 17.94 17.3 638400.0 17.3
2020-08-06 18.83 16.28 17.06 17.99 393100.0 17.99
2020-08-05 18.72 15.56 16.96 17.53 1480600.0 17.53
2020-08-04 14.6 13.15 14.01 13.84 284600.0 13.84
2020-08-03 14.62 10.63 11.0 14.19 1340200.0 14.19
2020-07-31 14.66 7.26 7.95 12.4 5771300.0 12.4
2020-07-30 8.15 7.81 8.12 8.07 47500.0 8.07
2020-07-29 8.44 7.77 8.0 8.15 139400.0 8.15
2020-07-28 8.3 7.75 7.89 8.05 64100.0 8.05
2020-07-27 8.5 7.81 8.29 7.98 101600.0 7.98
2020-07-24 8.0 7.1 7.61 8.0 82600.0 8.0
2020-07-23 7.7 7.0 7.0 7.51 100400.0 7.51
2020-07-22 7.25 6.85 6.87 6.95 107200.0 6.95
2020-07-21 7.0 6.71 7.0 6.82 58300.0 6.82
2020-07-20 6.95 6.15 6.3 6.91 124500.0 6.91
2020-07-17 6.29 6.1 6.26 6.12 12000.0 6.12
2020-07-16 6.38 6.11 6.26 6.2 29300.0 6.2
2020-07-15 6.64 6.3 6.6 6.3 16900.0 6.3
2020-07-14 6.89 6.36 6.87 6.4 52500.0 6.4
2020-07-13 7.14 6.85 6.95 7.0 55400.0 7.0
2020-07-10 7.02 6.75 6.94 6.9 49100.0 6.9
2020-07-09 6.92 6.57 6.74 6.91 35100.0 6.91
2020-07-08 6.95 6.7 6.91 6.84 14500.0 6.84
2020-07-07 7.18 6.5 6.5 6.88 53600.0 6.88
2020-07-06 6.67 6.31 6.67 6.45 29000.0 6.45
2020-07-02 6.7 6.26 6.69 6.3 23400.0 6.3
2020-07-01 6.93 6.29 6.29 6.69 20400.0 6.69
2020-06-30 6.41 6.11 6.11 6.35 16300.0 6.35
2020-06-29 6.39 6.05 6.16 6.2 25300.0 6.2
2020-06-26 6.39 6.1 6.32 6.2 23000.0 6.2
2020-06-25 6.43 6.17 6.29 6.3 21500.0 6.3
2020-06-24 6.78 6.2 6.5 6.38 19000.0 6.38
2020-06-23 6.85 6.43 6.85 6.5 31000.0 6.5
2020-06-22 7.0 6.64 6.8 6.64 29600.0 6.64
2020-06-19 7.12 6.53 6.81 6.53 51500.0 6.53
2020-06-18 6.84 6.55 6.84 6.64 13100.0 6.64
2020-06-17 6.9 6.55 6.81 6.73 24200.0 6.73
2020-06-16 6.79 6.25 6.73 6.74 28200.0 6.74
2020-06-15 6.79 6.1 6.31 6.73 60100.0 6.73
2020-06-12 7.0 6.3 6.68 6.44 95800.0 6.44
2020-06-11 7.56 6.24 7.45 6.83 1010000.0 6.83
2020-06-10 6.5 5.81 6.25 5.9 44900.0 5.9
2020-06-09 6.62 5.7 5.91 6.05 63700.0 6.05
2020-06-08 6.0 5.55 5.94 5.89 39400.0 5.89
2020-06-05 5.75 5.55 5.75 5.7 41000.0 5.7
2020-06-04 5.85 5.68 5.74 5.75 21500.0 5.75
2020-06-03 6.41 5.56 6.25 5.86 66000.0 5.86
2020-06-02 6.46 6.13 6.39 6.16 16400.0 6.16
2020-06-01 6.4 6.01 6.4 6.37 36100.0 6.37
2020-05-29 6.62 6.09 6.62 6.4 8900.0 6.4
2020-05-28 6.61 6.29 6.29 6.33 11100.0 6.33
2020-05-27 6.82 5.97 6.82 6.39 38900.0 6.39
2020-05-26 7.0 6.45 7.0 6.5 82900.0 6.5
2020-05-22 7.0 6.76 6.76 6.9 9700.0 6.9
2020-05-21 6.98 6.54 6.87 6.9 14900.0 6.9
2020-05-20 7.28 6.86 6.93 7.0 24300.0 7.0
2020-05-19 7.29 6.89 6.89 7.0 18500.0 7.0
2020-05-18 7.44 6.7 7.44 6.86 104800.0 6.86
2020-05-15 7.45 6.92 6.92 6.95 33400.0 6.95
2020-05-14 6.97 6.5 6.67 6.85 31300.0 6.85
2020-05-13 7.12 6.7 7.12 6.9 49800.0 6.9
2020-05-12 7.5 6.83 7.3 7.0 148800.0 7.0
2020-05-11 8.0 7.62 7.62 7.95 58600.0 7.95
2020-05-08 8.14 7.53 8.0 7.85 65600.0 7.85
2020-05-07 8.89 7.51 8.89 7.77 197200.0 7.77
2020-05-06 8.25 7.3 7.52 8.0 182100.0 8.0
2020-05-05 7.62 6.79 7.19 7.1 81200.0 7.1
2020-05-04 7.44 6.88 7.02 7.21 71300.0 7.21
2020-05-01 7.64 6.85 7.3 7.02 68000.0 7.02
2020-04-30 8.1 7.25 7.9 7.72 90400.0 7.72
2020-04-29 8.74 7.6 8.02 8.2 173300.0 8.2
2020-04-28 9.52 7.25 9.18 7.44 215600.0 7.44
2020-04-27 9.6 7.85 8.11 9.45 303600.0 9.45
2020-04-24 7.7 5.95 6.08 7.45 220500.0 7.45
2020-04-23 6.69 5.96 6.32 6.01 54400.0 6.01
2020-04-22 6.67 5.95 6.05 6.67 25200.0 6.67
2020-04-21 6.35 6.09 6.35 6.32 9500.0 6.32
2020-04-20 6.99 5.88 5.88 6.25 17600.0 6.25
2020-04-17 6.41 5.89 6.23 6.18 37300.0 6.18
2020-04-16 6.55 5.9 6.55 6.15 13900.0 6.15
2020-04-15 6.73 5.81 6.73 6.2 27400.0 6.2
2020-04-14 7.35 6.0 7.12 6.66 34000.0 6.66
2020-04-13 7.0 6.0 6.6 6.64 18900.0 6.64
2020-04-09 6.66 5.6 5.93 6.58 12000.0 6.58
2020-04-08 6.06 5.78 5.89 5.95 5700.0 5.95
2020-04-07 6.51 5.95 5.95 6.22 3000.0 6.22
2020-04-06 6.41 5.2 5.66 5.96 33900.0 5.96
2020-04-03 5.85 5.11 5.85 5.12 12900.0 5.12
2020-04-02 6.31 5.82 6.15 5.84 5700.0 5.84
2020-04-01 6.77 5.75 6.6 5.75 14000.0 5.75
2020-03-31 7.38 6.64 6.64 6.79 6800.0 6.79
2020-03-30 7.13 6.4 6.81 6.55 18400.0 6.55
2020-03-27 7.3 6.55 7.3 6.85 12100.0 6.85
2020-03-26 7.25 6.37 6.81 7.05 17700.0 7.05
2020-03-25 6.9 5.74 5.74 6.5 29400.0 6.5
2020-03-24 6.0 4.83 5.0 5.35 25700.0 5.35
2020-03-23 5.0 4.3 4.3 4.56 15800.0 4.56
2020-03-20 4.3 3.35 3.35 4.3 45100.0 4.3
2020-03-19 3.88 3.02 3.8 3.5 33400.0 3.5
2020-03-18 4.96 3.8 4.96 3.8 10100.0 3.8
2020-03-17 5.19 4.7 4.7 4.75 6200.0 4.75
2020-03-16 5.5 4.01 5.5 4.6 21800.0 4.6
2020-03-13 6.86 5.5 6.7 5.7 22900.0 5.7
2020-03-12 6.25 5.95 6.0 6.1 10200.0 6.1
2020-03-11 7.09 6.55 7.0 6.55 11100.0 6.55
2020-03-10 7.6 6.86 7.0 6.9 12600.0 6.9
2020-03-09 7.83 6.77 7.83 6.86 15100.0 6.86
2020-03-06 8.35 8.19 8.29 8.22 5800.0 8.22
2020-03-05 8.5 8.1 8.5 8.3 8800.0 8.3
2020-03-04 8.46 7.75 8.05 8.0 20500.0 8.0
2020-03-03 8.54 7.74 8.54 7.9 4700.0 7.9
2020-03-02 8.5 6.8 7.21 7.98 23000.0 7.98
2020-02-28 7.3 7.0 7.1 7.3 18800.0 7.3
2020-02-27 7.9 7.13 7.9 7.4 20300.0 7.4
2020-02-26 8.32 7.82 8.32 7.85 15700.0 7.85
2020-02-25 8.8 8.13 8.68 8.32 8900.0 8.32
2020-02-24 8.9 8.35 8.5 8.8 13200.0 8.8
2020-02-21 9.25 8.9 9.25 8.9 6100.0 8.9
2020-02-20 9.36 8.77 8.8 9.1 35500.0 9.1
2020-02-19 9.5 8.88 9.5 8.88 7800.0 8.88
2020-02-18 9.23 8.7 8.7 9.18 11100.0 9.18