Indicators

Dare Bioscience Inc (NQ: DARE )

0.4000 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	0.8050	0.8250	0.7905	0.8250	30,700	+0.01(+1.23%)
Feb 27, 2019	0.8041	0.8320	0.7900	0.8150	44,898	+0.01(+1.74%)
Feb 26, 2019	0.8400	0.8426	0.7901	0.8011	26,619	-0.04(-4.63%)
Feb 25, 2019	0.8559	0.8559	0.8003	0.8400	29,598	-0.01(-0.59%)
Feb 22, 2019	0.8270	0.8600	0.8100	0.8450	80,700	+0.02(+1.81%)
Feb 21, 2019	0.8300	0.8325	0.7861	0.8300	190,571	+0.03(+3.75%)
Feb 20, 2019	0.8100	0.8400	0.7900	0.8000	41,373	-0.01(-1.23%)
Feb 19, 2019	0.7800	0.8100	0.7767	0.8100	38,122	+0.02(+2.53%)
Feb 15, 2019	0.8000	0.8400	0.7800	0.7900	35,000	-0.01(-0.77%)
Feb 14, 2019	0.8301	0.8397	0.7961	0.7961	49,696	-0.03(-4.08%)
Feb 13, 2019	0.8100	0.8415	0.7959	0.8300	56,180	-0.01(-1.10%)
Feb 12, 2019	0.8270	0.8490	0.7700	0.8392	57,821	+0.05(+6.23%)
Feb 11, 2019	0.8000	0.8470	0.7900	0.7900	92,622	+0.02(+2.60%)
Feb 08, 2019	0.8000	0.8200	0.7700	0.7700	8,800	-0.04(-4.94%)
Feb 07, 2019	0.7900	0.8200	0.7700	0.8100	18,890	+0.02(+2.53%)
Feb 06, 2019	0.8000	0.8200	0.7752	0.7900	47,795	-0.00(-0.08%)
Feb 05, 2019	0.8200	0.8200	0.7800	0.7906	42,608	-0.01(-1.56%)
Feb 04, 2019	0.7900	0.8200	0.7729	0.8031	29,889	+0.02(+2.96%)

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.