Dare Bioscience Inc (NQ: DARE )

3.230 -0.010 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 21.00 21.84 20.64 21.60 246,683 +0.60(+2.86%)
Nov 29, 2021 21.96 22.02 20.76 21.00 258,705 -0.48(-2.23%)
Nov 26, 2021 20.76 22.56 20.52 21.48 318,805 +0.24(+1.13%)
Nov 24, 2021 20.28 21.36 19.62 21.24 219,835 +1.20(+5.99%)
Nov 23, 2021 19.44 20.34 19.08 20.04 117,506 +0.60(+3.09%)
Nov 22, 2021 20.40 20.40 18.72 19.44 198,363 -0.60(-2.99%)
Nov 19, 2021 19.44 20.52 19.20 20.04 114,833 +0.84(+4.37%)
Nov 18, 2021 20.88 20.88 19.20 19.20 250,297 -1.44(-6.98%)
Nov 17, 2021 20.76 21.11 20.40 20.64 104,144 -0.48(-2.27%)
Nov 16, 2021 20.52 21.36 20.40 21.12 199,052 +0.36(+1.73%)
Nov 15, 2021 20.16 21.00 19.92 20.76 226,730 +0.96(+4.85%)
Nov 12, 2021 19.68 20.02 19.44 19.80 114,362 +0.00(+0.00%)
Nov 11, 2021 19.80 20.16 19.44 19.80 146,838 -0.36(-1.79%)
Nov 10, 2021 19.68 20.16 173,051 +0.12(+0.60%)
Nov 09, 2021 20.52 20.64 19.20 20.04 174,375 -0.12(-0.60%)
Nov 08, 2021 19.44 20.40 19.14 20.16 214,080 +0.96(+5.00%)
Nov 05, 2021 18.48 19.32 18.24 19.20 202,437 +0.72(+3.90%)
Nov 04, 2021 18.36 18.71 18.00 18.48 122,560 +0.12(+0.65%)
Nov 03, 2021 18.36 18.60 18.00 18.36 125,599 -0.24(-1.29%)
Nov 02, 2021 18.24 18.60 17.88 18.60 136,960 +0.60(+3.33%)
Nov 01, 2021 17.52 18.24 17.95 18.00 79,163 +0.48(+2.74%)
Oct 29, 2021 17.64 17.76 17.34 17.52 65,396 -0.12(-0.68%)
Oct 28, 2021 17.88 18.48 17.52 17.64 202,289 -0.24(-1.34%)
Oct 27, 2021 17.04 18.18 16.92 17.88 214,194 +0.84(+4.93%)
Oct 26, 2021 17.16 17.04 135,507 -0.24(-1.39%)
Oct 25, 2021 17.40 17.66 16.93 17.28 229,713 -0.36(-2.04%)
Oct 22, 2021 17.76 18.00 17.04 17.64 232,100 -0.12(-0.68%)
Oct 21, 2021 18.60 18.70 17.52 17.76 260,650 -0.48(-2.63%)
Oct 20, 2021 19.56 19.68 18.00 18.24 435,564 -1.20(-6.17%)
Oct 19, 2021 19.20 19.92 19.09 19.44 102,704 +0.12(+0.62%)
Oct 18, 2021 18.60 19.32 18.37 19.32 190,914 +0.48(+2.55%)
Oct 15, 2021 18.96 18.96 18.48 18.84 84,956 +0.24(+1.29%)
Oct 14, 2021 18.84 19.30 18.36 18.60 163,180 -0.48(-2.52%)
Oct 13, 2021 19.08 19.44 18.84 19.08 98,789 +0.00(+0.00%)
Oct 12, 2021 19.32 19.80 18.96 19.08 121,521 -0.36(-1.85%)
Oct 11, 2021 18.96 19.56 18.48 19.44 145,833 +0.48(+2.53%)
Oct 08, 2021 19.32 19.44 18.72 18.96 58,072 -0.24(-1.25%)
Oct 07, 2021 18.96 19.56 18.84 19.20 62,302 +0.24(+1.27%)
Oct 06, 2021 18.72 19.38 18.49 18.96 79,052 +0.00(+0.00%)
Oct 05, 2021 19.44 19.50 18.48 18.96 178,935 -0.24(-1.25%)
Oct 04, 2021 19.68 20.40 19.20 19.20 181,065 -0.60(-3.03%)
Oct 01, 2021 19.92 20.28 19.44 19.80 105,381 -0.24(-1.20%)
Sep 30, 2021 19.68 20.40 19.20 20.04 146,125 +0.36(+1.83%)
Sep 29, 2021 20.52 20.73 19.20 19.68 246,850 -0.60(-2.96%)
Sep 28, 2021 20.76 21.00 20.28 20.28 186,828 -0.72(-3.43%)
Sep 27, 2021 20.64 21.30 20.51 21.00 217,212 +0.24(+1.16%)
Sep 24, 2021 21.00 21.24 20.64 20.76 135,042 -0.36(-1.70%)
Sep 23, 2021 21.24 21.30 20.88 21.12 173,778 +0.12(+0.57%)
Sep 22, 2021 21.24 21.35 20.65 21.00 247,078 +0.00(+0.00%)
Sep 21, 2021 20.40 21.12 20.28 21.00 181,443 +0.96(+4.79%)
Sep 20, 2021 20.76 21.00 19.92 20.04 219,233 -1.20(-5.65%)
Sep 17, 2021 20.40 21.36 20.16 21.24 290,675 +0.96(+4.73%)
Sep 16, 2021 19.92 20.40 19.80 20.28 107,199 +0.24(+1.20%)
Sep 15, 2021 19.80 20.28 19.68 20.04 103,968 +0.24(+1.21%)
Sep 14, 2021 20.04 20.52 19.57 19.80 208,945 -0.36(-1.79%)
Sep 13, 2021 19.80 20.88 19.44 20.16 165,196 +0.36(+1.82%)
Sep 10, 2021 20.16 20.64 19.80 19.80 178,154 -0.72(-3.51%)
Sep 09, 2021 20.16 20.76 20.16 20.52 118,747 +0.36(+1.79%)
Sep 08, 2021 20.52 20.76 19.44 20.16 216,853 -0.60(-2.89%)
Sep 07, 2021 20.88 21.12 20.16 20.76 281,976 -0.12(-0.57%)
Sep 03, 2021 21.36 21.48 20.64 20.88 235,205 -0.60(-2.79%)
Sep 02, 2021 21.12 21.96 21.00 21.48 336,129 +0.48(+2.29%)
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.