Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dare Bioscience Inc (NQ: DARE )

0.4546 +0.0546 (+13.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 2.610 2.650 2.370 2.530 40,487 -0.10(-3.80%)
Oct 30, 2017 2.650 2.678 2.630 2.630 12,892 -0.02(-0.75%)
Oct 27, 2017 2.750 2.644 2.650 20,586 -0.10(-3.64%)
Oct 26, 2017 2.910 2.920 2.700 2.750 11,838 -0.15(-5.17%)
Oct 25, 2017 2.950 3.000 2.900 2.900 8,710 -0.05(-1.69%)
Oct 24, 2017 2.990 3.070 2.930 2.950 14,303 -0.09(-2.96%)
Oct 23, 2017 3.090 3.290 3.030 3.040 15,221 -0.02(-0.65%)
Oct 20, 2017 3.140 3.150 3.040 3.060 12,241 -0.03(-1.09%)
Oct 19, 2017 3.039 3.094 3.000 3.094 4,958 -0.04(-1.16%)
Oct 18, 2017 3.180 3.180 3.020 3.130 5,058 -0.01(-0.32%)
Oct 17, 2017 3.295 3.430 3.031 3.140 38,427 -0.21(-6.27%)
Oct 16, 2017 3.260 3.350 3.231 3.350 8,289 +0.05(+1.52%)
Oct 13, 2017 3.240 3.350 3.120 3.300 15,845 +0.11(+3.45%)
Oct 12, 2017 2.950 3.400 2.950 3.190 41,187 +0.22(+7.41%)
Oct 11, 2017 3.070 3.110 2.930 2.970 19,029 -0.12(-3.91%)
Oct 10, 2017 3.200 3.200 3.040 3.091 6,489 -0.12(-3.71%)
Oct 09, 2017 3.175 3.210 3.150 3.210 6,797 +0.03(+0.94%)
Oct 06, 2017 3.180 3.245 3.130 3.180 5,899 +0.00(+0.00%)
Oct 05, 2017 3.121 3.180 3.047 3.180 8,866 +0.09(+2.91%)
Oct 04, 2017 3.130 3.180 3.020 3.090 15,186 +0.03(+0.98%)
Oct 03, 2017 3.150 3.170 3.060 3.060 5,111 -0.12(-3.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.