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

Dare Bioscience Inc (NQ: DARE )

3.260 -0.100 (-2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2020 16.20 18.00 16.08 17.76 119,675 +1.56(+9.63%)
Nov 27, 2020 15.84 16.20 15.60 16.20 34,258 +0.24(+1.50%)
Nov 25, 2020 15.48 16.08 15.13 15.96 78,575 +0.00(+0.00%)
Nov 24, 2020 15.60 16.02 14.52 15.96 101,645 +0.36(+2.31%)
Nov 23, 2020 15.36 15.96 14.40 15.60 125,067 +0.24(+1.56%)
Nov 20, 2020 16.20 16.20 14.40 15.36 123,866 -0.48(-3.03%)
Nov 19, 2020 15.96 16.68 15.12 15.84 193,374 +1.08(+7.32%)
Nov 18, 2020 13.32 14.88 13.20 14.76 131,661 +1.68(+12.84%)
Nov 17, 2020 13.20 13.32 12.96 13.08 21,976 +0.24(+1.87%)
Nov 16, 2020 13.32 13.32 12.84 12.84 52,851 -0.12(-0.93%)
Nov 13, 2020 12.60 13.32 12.60 12.96 65,225 +0.12(+0.93%)
Nov 12, 2020 12.84 12.96 12.48 12.84 36,252 -0.36(-2.73%)
Nov 11, 2020 13.08 13.44 12.48 13.20 38,646 +0.60(+4.76%)
Nov 10, 2020 12.48 12.72 12.48 12.60 17,586 +0.24(+1.94%)
Nov 09, 2020 12.36 12.48 12.24 12.36 17,745 +0.12(+0.98%)
Nov 06, 2020 12.24 12.48 12.12 12.24 8,708 +0.12(+0.99%)
Nov 05, 2020 12.00 12.36 12.00 12.12 10,961 +0.12(+1.00%)
Nov 04, 2020 11.88 12.24 11.76 12.00 14,221 +0.16(+1.39%)
Nov 03, 2020 11.88 12.00 11.67 11.84 10,940 +0.13(+1.14%)
Nov 02, 2020 11.64 11.97 11.52 11.70 16,677 +0.16(+1.36%)
Oct 30, 2020 11.76 11.82 11.41 11.55 15,708 -0.21(-1.83%)
Oct 29, 2020 11.76 11.88 11.52 11.76 12,055 +0.00(+0.00%)
Oct 28, 2020 11.64 12.36 11.28 11.76 38,322 -0.12(-1.02%)
Oct 27, 2020 12.12 12.12 11.88 11.88 16,352 +0.00(+0.01%)
Oct 26, 2020 12.00 12.24 11.64 11.88 65,053 -0.36(-2.94%)
Oct 23, 2020 12.12 12.48 12.00 12.24 30,866 +0.24(+2.00%)
Oct 22, 2020 12.00 12.24 12.00 12.00 21,537 -0.12(-0.99%)
Oct 21, 2020 12.36 12.72 11.88 12.12 40,087 -0.36(-2.88%)
Oct 20, 2020 12.60 12.72 12.00 12.48 56,892 +0.00(+0.00%)
Oct 19, 2020 12.48 13.08 12.24 12.48 103,857 +0.00(+0.00%)
Oct 16, 2020 12.48 12.96 12.36 12.48 98,800 -0.12(-0.95%)
Oct 15, 2020 12.84 12.96 12.24 12.60 61,547 -0.24(-1.87%)
Oct 14, 2020 12.96 13.20 12.72 12.84 67,010 -0.12(-0.93%)
Oct 13, 2020 13.08 13.08 12.60 12.96 115,317 +0.00(+0.00%)
Oct 12, 2020 12.96 13.32 12.60 12.96 50,591 +0.00(+0.00%)
Oct 09, 2020 13.08 13.20 12.84 12.96 36,083 +0.00(+0.00%)
Oct 08, 2020 12.96 13.20 12.60 12.96 34,832 -0.36(-2.70%)
Oct 07, 2020 12.72 13.80 12.72 13.32 225,714 +0.84(+6.73%)
Oct 06, 2020 12.36 13.08 12.36 12.48 36,235 +0.12(+0.97%)
Oct 05, 2020 12.36 12.72 12.24 12.36 48,807 -0.12(-0.96%)
Oct 02, 2020 11.99 12.48 11.99 12.48 32,841 +0.24(+1.96%)
Oct 01, 2020 12.24 12.36 12.00 12.24 41,953 +0.24(+2.00%)
Sep 30, 2020 12.12 12.48 12.00 12.00 44,521 -0.12(-0.99%)
Sep 29, 2020 12.00 12.24 12.00 12.12 20,848 +0.12(+1.00%)
Sep 28, 2020 11.64 12.48 11.64 12.00 20,233 -0.12(-0.99%)
Sep 25, 2020 11.79 12.60 11.79 12.12 16,283 +0.36(+3.06%)
Sep 24, 2020 11.76 12.00 11.64 11.76 24,341 -0.10(-0.88%)
Sep 23, 2020 12.24 12.24 11.76 11.86 42,399 -0.26(-2.11%)
Sep 22, 2020 12.36 12.48 12.12 12.12 29,228 -0.24(-1.94%)
Sep 21, 2020 12.48 12.72 12.24 12.36 31,943 -0.12(-0.96%)
Sep 18, 2020 13.08 13.20 12.36 12.48 61,491 -0.24(-1.89%)
Sep 17, 2020 13.20 13.44 12.60 12.72 89,665 -0.48(-3.64%)
Sep 16, 2020 13.32 13.56 13.08 13.20 36,174 -0.12(-0.90%)
Sep 15, 2020 12.96 13.80 12.60 13.32 56,251 +0.72(+5.71%)
Sep 14, 2020 12.60 12.72 12.48 12.60 19,667 +0.00(+0.00%)
Sep 11, 2020 12.60 12.72 12.48 12.60 25,533 +0.00(+0.00%)
Sep 10, 2020 13.68 13.80 12.36 12.60 175,413 +0.12(+0.96%)
Sep 09, 2020 12.36 12.84 12.24 12.48 26,171 +0.24(+1.96%)
Sep 08, 2020 12.36 12.48 12.12 12.24 22,565 -0.24(-1.92%)
Sep 04, 2020 12.72 12.84 12.36 12.48 28,691 -0.24(-1.89%)
Sep 03, 2020 12.72 12.96 12.48 12.72 33,766 +0.00(+0.00%)
Sep 02, 2020 12.84 12.96 12.48 12.72 27,723 +0.00(+0.00%)
Sep 01, 2020 12.84 13.08 12.72 12.72 51,518 -0.24(-1.85%)
Aug 31, 2020 12.96 13.08 12.84 12.96 11,262 +0.06(+0.47%)
Aug 28, 2020 12.96 13.08 12.84 12.90 14,216 -0.06(-0.46%)
Aug 27, 2020 13.08 13.20 12.84 12.96 21,571 -0.24(-1.82%)
Aug 26, 2020 12.96 13.20 12.84 13.20 14,867 +0.12(+0.92%)
Aug 25, 2020 13.20 13.44 12.96 13.08 14,263 -0.12(-0.91%)
Aug 24, 2020 13.44 13.56 12.96 13.20 53,604 -0.48(-3.51%)
Aug 21, 2020 14.04 14.16 13.44 13.68 48,950 -0.48(-3.39%)
Aug 20, 2020 14.04 14.16 13.68 14.16 56,857 +0.24(+1.72%)
Aug 19, 2020 13.80 14.04 13.68 13.92 66,670 +0.12(+0.87%)
Aug 18, 2020 13.80 13.80 13.56 13.80 18,191 +0.12(+0.88%)
Aug 17, 2020 13.44 14.04 13.44 13.68 33,554 +0.00(+0.00%)
Aug 14, 2020 13.80 14.04 13.56 13.68 47,641 -0.36(-2.56%)
Aug 13, 2020 14.16 14.16 13.80 14.04 45,674 -0.12(-0.85%)
Aug 12, 2020 15.00 15.00 13.68 14.16 69,680 -0.12(-0.84%)
Aug 11, 2020 13.92 14.52 13.80 14.28 51,439 +0.36(+2.59%)
Aug 10, 2020 14.04 14.04 13.80 13.92 48,004 -0.12(-0.85%)
Aug 07, 2020 14.28 14.40 13.80 14.04 51,325 -0.24(-1.68%)
Aug 06, 2020 14.28 14.40 13.80 14.28 46,360 -0.12(-0.83%)
Aug 05, 2020 14.64 14.76 14.28 14.40 34,008 +0.12(+0.84%)
Aug 04, 2020 14.40 14.64 14.04 14.28 65,945 +0.60(+4.39%)
Aug 03, 2020 13.20 13.92 13.20 13.68 39,867 +0.36(+2.70%)
Jul 31, 2020 13.44 13.56 13.20 13.32 33,225 -0.12(-0.89%)
Jul 30, 2020 13.32 13.80 13.20 13.44 43,563 -0.24(-1.75%)
Jul 29, 2020 14.40 14.64 13.68 13.68 47,410 -0.72(-5.00%)
Jul 28, 2020 14.88 14.88 14.04 14.40 26,527 -0.36(-2.44%)
Jul 27, 2020 14.76 14.88 14.52 14.76 26,629 +0.12(+0.82%)
Jul 24, 2020 15.00 15.00 14.40 14.64 24,508 -0.24(-1.61%)
Jul 23, 2020 14.88 15.60 14.28 14.88 108,791 +0.24(+1.64%)
Jul 22, 2020 14.88 14.88 14.16 14.64 28,324 -0.12(-0.81%)
Jul 21, 2020 14.40 14.76 13.80 14.76 52,219 +0.36(+2.50%)
Jul 20, 2020 15.84 15.84 13.44 14.40 132,480 -0.84(-5.51%)
Jul 17, 2020 15.24 15.60 14.64 15.24 83,925 -0.12(-0.78%)
Jul 16, 2020 15.12 16.20 14.40 15.36 142,235 +0.24(+1.59%)
Jul 15, 2020 18.00 18.00 13.80 15.12 442,705 -3.12(-17.11%)
Jul 14, 2020 12.96 21.24 12.60 18.24 1,850,124 +6.12(+50.50%)
Jul 13, 2020 11.88 12.24 11.88 12.12 31,554 +0.18(+1.51%)
Jul 10, 2020 12.24 12.48 11.94 11.94 15,641 -0.54(-4.33%)
Jul 09, 2020 12.48 12.60 12.00 12.48 19,325 +0.00(+0.00%)
Jul 08, 2020 12.00 12.48 11.76 12.48 26,630 +0.60(+5.05%)
Jul 07, 2020 12.00 12.12 11.76 11.88 11,534 -0.24(-1.98%)
Jul 06, 2020 12.12 12.12 11.76 12.12 10,892 +0.24(+1.99%)
Jul 02, 2020 12.12 12.12 11.76 11.88 16,191 -0.12(-0.97%)
Jul 01, 2020 11.76 12.24 11.76 12.00 9,581 +0.12(+1.01%)
Jun 30, 2020 11.76 12.12 11.76 11.88 14,213 -0.24(-1.98%)
Jun 29, 2020 12.24 12.47 10.92 12.12 31,849 -0.24(-1.94%)
Jun 26, 2020 12.24 12.48 12.00 12.36 27,183 +0.00(+0.00%)
Jun 25, 2020 12.36 12.72 12.16 12.36 19,078 -0.24(-1.90%)
Jun 24, 2020 12.36 12.72 12.12 12.60 56,936 +0.36(+2.94%)
Jun 23, 2020 12.48 12.48 12.12 12.24 21,349 +0.12(+0.99%)
Jun 22, 2020 12.48 12.60 12.12 12.12 24,875 -0.12(-0.98%)
Jun 19, 2020 12.24 12.96 12.24 12.24 44,116 -0.36(-2.86%)
Jun 18, 2020 12.24 12.84 12.00 12.60 32,245 +0.24(+1.94%)
Jun 17, 2020 12.84 13.20 12.24 12.36 87,988 -0.24(-1.90%)
Jun 16, 2020 12.24 12.84 12.00 12.60 68,488 +0.72(+6.06%)
Jun 15, 2020 12.24 12.36 10.92 11.88 32,295 -0.12(-1.00%)
Jun 12, 2020 12.24 12.24 11.54 12.00 28,425 -0.12(-0.99%)
Jun 11, 2020 12.36 12.36 12.00 12.12 42,639 -0.48(-3.81%)
Jun 10, 2020 13.20 13.20 12.36 12.60 87,780 -0.12(-0.94%)
Jun 09, 2020 12.24 12.84 12.12 12.72 37,351 +0.48(+3.92%)
Jun 08, 2020 12.24 12.84 12.00 12.24 45,101 +0.00(+0.00%)
Jun 05, 2020 12.24 12.48 12.00 12.24 37,550 -0.24(-1.92%)
Jun 04, 2020 12.60 12.60 12.24 12.48 20,959 +0.12(+0.97%)
Jun 03, 2020 12.60 12.60 12.12 12.36 17,710 -0.24(-1.90%)
Jun 02, 2020 12.60 12.72 12.24 12.60 16,219 +0.00(+0.00%)
Jun 01, 2020 12.48 12.72 12.48 12.60 10,956 +0.01(+0.05%)
May 29, 2020 12.60 12.72 12.48 12.59 13,366 +0.11(+0.91%)
May 28, 2020 12.36 12.72 12.36 12.48 12,345 +0.00(+0.00%)
May 27, 2020 12.60 12.96 12.36 12.48 24,875 +0.00(+0.00%)
May 26, 2020 12.48 13.32 12.48 12.48 31,185 -0.12(-0.95%)
May 22, 2020 12.36 12.60 12.36 12.60 11,583 +0.24(+1.94%)
May 21, 2020 12.60 12.84 12.36 12.36 17,793 -0.24(-1.90%)
May 20, 2020 12.48 12.96 12.48 12.60 14,231 -0.24(-1.87%)
May 19, 2020 12.48 12.84 12.48 12.84 11,428 +0.24(+1.90%)
May 18, 2020 12.24 12.60 12.00 12.60 16,728 +0.36(+2.94%)
May 15, 2020 12.60 12.60 12.12 12.24 29,200 -0.36(-2.86%)
May 14, 2020 12.96 13.08 12.48 12.60 36,612 +0.00(+0.00%)
May 13, 2020 13.32 13.80 12.48 12.60 30,211 -0.48(-3.67%)
May 12, 2020 13.32 13.56 12.96 13.08 28,765 +0.12(+0.93%)
May 11, 2020 13.44 13.68 12.96 12.96 30,579 -0.24(-1.82%)
May 08, 2020 13.20 13.68 13.08 13.20 31,941 +0.12(+0.92%)
May 07, 2020 12.60 13.08 12.36 13.08 10,287 +0.60(+4.81%)
May 06, 2020 12.84 12.96 12.48 12.48 30,730 -0.48(-3.70%)
May 05, 2020 12.96 13.20 12.72 12.96 33,209 -0.24(-1.82%)
May 04, 2020 13.20 13.20 12.60 13.20 27,365 +0.12(+0.92%)
May 01, 2020 12.96 13.44 12.60 13.08 44,416 -0.24(-1.80%)
Apr 30, 2020 14.16 14.16 12.84 13.32 146,058 +0.24(+1.83%)
Apr 29, 2020 13.56 13.80 12.84 13.08 61,709 +0.12(+0.93%)
Apr 28, 2020 14.88 15.24 12.84 12.96 293,050 +0.36(+2.86%)
Apr 27, 2020 12.84 12.96 12.36 12.60 55,214 +0.18(+1.45%)
Apr 24, 2020 12.72 12.72 12.24 12.42 7,683 -0.06(-0.48%)
Apr 23, 2020 12.36 13.20 12.24 12.48 20,767 +0.24(+1.97%)
Apr 22, 2020 12.12 12.36 11.64 12.24 7,345 +0.12(+0.98%)
Apr 21, 2020 12.12 12.60 11.64 12.12 14,758 -0.10(-0.83%)
Apr 20, 2020 12.36 13.08 12.12 12.22 15,147 -0.14(-1.12%)
Apr 17, 2020 12.60 12.70 12.24 12.36 7,725 -0.24(-1.90%)
Apr 16, 2020 12.36 13.08 12.24 12.60 14,802 +0.12(+0.96%)
Apr 15, 2020 12.60 12.60 11.52 12.48 14,007 +0.24(+1.96%)
Apr 14, 2020 11.40 12.48 11.16 12.24 26,234 +1.31(+11.96%)
Apr 13, 2020 10.80 11.34 10.80 10.93 6,889 +0.13(+1.22%)
Apr 09, 2020 10.35 11.04 10.08 10.80 6,841 +0.24(+2.27%)
Apr 08, 2020 10.32 10.56 10.20 10.56 7,288 +0.36(+3.58%)
Apr 07, 2020 10.32 10.56 10.08 10.20 11,494 +0.10(+0.96%)
Apr 06, 2020 10.32 10.68 10.02 10.10 6,061 -0.01(-0.11%)
Apr 03, 2020 10.44 10.61 9.900 10.11 4,525 -0.09(-0.89%)
Apr 02, 2020 10.19 10.55 10.14 10.20 6,943 +0.00(+0.00%)
Apr 01, 2020 10.20 10.44 9.924 10.20 13,928 +0.00(+0.00%)
Mar 31, 2020 10.61 10.61 10.20 10.20 16,706 -0.48(-4.49%)
Mar 30, 2020 10.80 11.40 10.20 10.68 26,894 -0.36(-3.26%)
Mar 27, 2020 11.16 11.16 10.56 11.04 9,741 -0.12(-1.08%)
Mar 26, 2020 10.68 11.64 9.960 11.16 19,483 +0.96(+9.41%)
Mar 25, 2020 9.943 10.55 9.650 10.20 25,755 +0.48(+4.90%)
Mar 24, 2020 10.56 10.56 9.600 9.724 11,631 +0.23(+2.40%)
Mar 23, 2020 9.720 10.20 9.360 9.496 5,997 -0.37(-3.78%)
Mar 20, 2020 9.960 10.56 9.601 9.869 18,183 +0.03(+0.29%)
Mar 19, 2020 9.480 10.20 9.000 9.840 22,990 +0.24(+2.50%)
Mar 18, 2020 9.720 10.56 9.000 9.600 23,878 -0.24(-2.44%)
Mar 17, 2020 10.20 10.80 9.840 9.840 20,126 -0.36(-3.53%)
Mar 16, 2020 10.56 10.85 10.08 10.20 21,602 -0.84(-7.61%)
Mar 13, 2020 11.40 12.00 10.80 11.04 30,616 +0.24(+2.22%)
Mar 12, 2020 10.20 11.76 10.20 10.80 60,812 -1.32(-10.89%)
Mar 11, 2020 11.88 12.60 11.64 12.12 55,723 -0.84(-6.48%)
Mar 10, 2020 13.80 14.16 12.36 12.96 84,074 +0.72(+5.88%)
Mar 09, 2020 12.00 13.80 11.64 12.24 55,380 -0.12(-0.97%)
Mar 06, 2020 13.08 13.08 12.00 12.36 37,391 -0.36(-2.83%)
Mar 05, 2020 13.44 13.92 12.36 12.72 47,490 -1.20(-8.62%)
Mar 04, 2020 13.68 14.52 13.51 13.92 17,206 +0.24(+1.75%)
Mar 03, 2020 13.80 14.28 13.20 13.68 15,590 +0.00(+0.00%)
Mar 02, 2020 13.32 14.04 12.96 13.68 21,136 +0.60(+4.59%)
Feb 28, 2020 12.96 14.04 12.96 13.08 54,291 -0.96(-6.84%)
Feb 27, 2020 13.80 14.88 13.32 14.04 37,539 -0.24(-1.68%)
Feb 26, 2020 15.00 15.36 14.16 14.28 32,762 -1.08(-7.03%)
Feb 25, 2020 16.44 17.28 14.76 15.36 65,223 -1.08(-6.57%)
Feb 24, 2020 14.04 17.28 13.68 16.44 114,048 +2.28(+16.10%)
Feb 21, 2020 13.92 14.40 13.32 14.16 30,383 +0.12(+0.85%)
Feb 20, 2020 14.88 15.00 13.68 14.04 53,340 -0.84(-5.65%)
Feb 19, 2020 14.88 15.36 14.40 14.88 29,027 +0.01(+0.05%)
Feb 18, 2020 15.24 15.36 14.52 14.87 33,976 -0.49(-3.17%)
Feb 14, 2020 14.88 15.60 14.88 15.36 25,358 +0.48(+3.23%)
Feb 13, 2020 14.64 15.23 14.64 14.88 22,699 -0.36(-2.36%)
Feb 12, 2020 14.88 15.60 14.64 15.24 30,226 +0.24(+1.60%)
Feb 11, 2020 15.00 15.96 14.64 15.00 30,897 -0.36(-2.34%)
Feb 10, 2020 14.64 16.80 14.40 15.36 36,522 +0.36(+2.40%)
Feb 07, 2020 15.84 16.56 14.88 15.00 65,258 -0.72(-4.58%)
Feb 06, 2020 14.40 16.56 14.40 15.72 86,605 +1.32(+9.17%)
Feb 05, 2020 13.92 14.76 13.92 14.40 34,169 +0.60(+4.35%)
Feb 04, 2020 13.68 14.76 13.68 13.80 34,679 +0.36(+2.68%)
Feb 03, 2020 13.44 13.68 12.60 13.44 47,423 -0.00(-0.01%)
Jan 31, 2020 13.20 13.56 12.84 13.44 34,333 -0.12(-0.88%)
Jan 30, 2020 14.16 14.28 13.08 13.56 84,746 -0.60(-4.24%)
Jan 29, 2020 15.00 15.00 13.92 14.16 60,989 -1.20(-7.81%)
Jan 28, 2020 14.40 16.08 14.16 15.36 78,011 +0.48(+3.23%)
Jan 27, 2020 14.40 15.12 13.80 14.88 92,600 -0.36(-2.36%)
Jan 24, 2020 16.32 16.62 15.00 15.24 100,950 -1.32(-7.97%)
Jan 23, 2020 18.00 18.60 15.96 16.56 226,698 -3.84(-18.82%)
Jan 22, 2020 20.16 21.36 19.56 20.40 291,495 +0.48(+2.41%)
Jan 21, 2020 20.64 20.88 19.56 19.92 157,536 +0.00(+0.00%)
Jan 17, 2020 19.80 20.16 19.44 19.92 182,483 +0.48(+2.47%)
Jan 16, 2020 20.64 20.64 19.08 19.44 257,943 +0.84(+4.52%)
Jan 15, 2020 17.40 20.28 15.60 18.60 416,932 +2.16(+13.14%)
Jan 14, 2020 18.24 18.36 14.64 16.44 573,234 -3.36(-16.97%)
Jan 13, 2020 19.20 26.64 18.00 19.80 4,897,186 +9.75(+96.92%)
Jan 10, 2020 9.720 10.08 9.709 10.05 4,216 -0.03(-0.25%)
Jan 09, 2020 10.02 10.08 9.734 10.08 5,477 +0.00(+0.00%)
Jan 08, 2020 9.600 10.20 9.600 10.08 8,513 +0.14(+1.39%)
Jan 07, 2020 9.989 10.08 9.600 9.942 5,579 -0.06(-0.58%)
Jan 06, 2020 10.08 10.08 9.734 10.000 5,386 +0.11(+1.13%)
Jan 03, 2020 9.815 10.14 9.733 9.888 5,700 -0.25(-2.49%)
Jan 02, 2020 9.743 9.960 9.720 10.14 4,232 +0.30(+3.05%)
Dec 31, 2019 9.900 10.50 9.720 9.840 11,733 -0.06(-0.61%)
Dec 30, 2019 9.840 10.41 9.720 9.900 8,267 +0.06(+0.61%)
Dec 27, 2019 9.720 10.45 9.720 9.840 17,225 -0.48(-4.65%)
Dec 26, 2019 10.32 10.56 9.720 10.32 11,471 -0.17(-1.65%)
Dec 24, 2019 10.56 10.65 10.32 10.49 9,500 -0.01(-0.07%)
Dec 23, 2019 10.07 10.68 10.04 10.50 15,448 +0.43(+4.24%)
Dec 20, 2019 10.25 10.35 9.840 10.07 6,866 -0.37(-3.52%)
Dec 19, 2019 10.30 10.44 9.722 10.44 14,394 +0.17(+1.66%)
Dec 18, 2019 10.68 10.80 9.720 10.27 34,107 +0.43(+4.39%)
Dec 17, 2019 9.660 9.899 9.600 9.838 3,887 +0.02(+0.16%)
Dec 16, 2019 9.720 9.960 9.677 9.822 4,631 +0.05(+0.48%)
Dec 13, 2019 9.626 9.780 9.480 9.775 6,608 +0.06(+0.57%)
Dec 12, 2019 10.26 10.38 9.600 9.720 12,200 -0.24(-2.41%)
Dec 11, 2019 10.08 10.56 9.613 9.960 20,882 +0.12(+1.24%)
Dec 10, 2019 9.720 9.959 9.600 9.838 6,928 -0.00(-0.02%)
Dec 09, 2019 9.839 10.08 9.604 9.840 5,887 +0.12(+1.23%)
Dec 06, 2019 9.840 10.08 9.600 9.720 8,716 -0.06(-0.61%)
Dec 05, 2019 9.762 10.07 9.720 9.780 4,552 +0.06(+0.60%)
Dec 04, 2019 9.839 10.09 9.600 9.721 12,287 +0.12(+1.26%)
Dec 03, 2019 9.600 9.960 9.600 9.600 4,545 -0.01(-0.07%)
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.