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

Dare Bioscience Inc (NQ: DARE )

0.4360 -0.0186 (-4.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2022 0.9100 0.9100 0.8900 0.8901 378,515 -0.01(-0.77%)
Nov 29, 2022 0.9200 0.9312 0.8900 0.8970 385,036 -0.03(-3.06%)
Nov 28, 2022 0.9500 0.9500 0.9200 0.9253 255,028 -0.01(-1.56%)
Nov 25, 2022 0.9329 0.9446 0.9260 0.9400 32,199 +0.01(+1.27%)
Nov 23, 2022 0.9300 0.9400 0.9250 0.9282 108,304 +0.00(+0.35%)
Nov 22, 2022 0.9237 0.9400 0.9200 0.9250 111,134 -0.02(-1.62%)
Nov 21, 2022 0.9700 0.9700 0.9210 0.9402 430,590 -0.02(-2.06%)
Nov 18, 2022 0.9800 0.9800 0.9400 0.9600 180,442 +0.01(+1.05%)
Nov 17, 2022 0.9700 0.9900 0.9400 0.9500 212,083 +0.01(+1.17%)
Nov 16, 2022 0.9700 0.9700 0.9300 0.9390 117,676 -0.01(-1.17%)
Nov 15, 2022 0.9600 0.9900 0.9500 0.9501 263,841 -0.03(-3.05%)
Nov 14, 2022 0.9450 0.9992 0.9400 0.9800 247,586 +0.03(+3.35%)
Nov 11, 2022 0.9100 0.9600 0.9100 0.9482 239,975 +0.03(+3.18%)
Nov 10, 2022 0.9400 0.9497 0.9100 0.9190 204,223 -0.02(-2.21%)
Nov 09, 2022 0.9200 0.9460 0.9100 0.9398 329,785 +0.02(+2.13%)
Nov 08, 2022 0.9321 0.9621 0.9201 0.9202 160,046 -0.01(-1.28%)
Nov 07, 2022 0.9501 0.9700 0.9202 0.9321 228,064 -0.01(-0.84%)
Nov 04, 2022 0.9900 0.9900 0.9400 0.9400 164,013 -0.03(-3.35%)
Nov 03, 2022 1.010 1.036 0.9510 0.9726 256,869 -0.04(-3.70%)
Nov 02, 2022 0.9900 1.030 0.9900 1.010 186,946 +0.02(+2.48%)
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.