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

Dare Bioscience Inc (NQ: DARE )

0.3112 -0.0008 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 30, 2019 0.8000 0.8200 0.7701 0.8000 58,400 +0.00(+0.00%)
Aug 29, 2019 0.7537 0.8199 0.7537 0.8000 45,102 +0.02(+2.55%)
Aug 28, 2019 0.7670 0.7840 0.7640 0.7801 29,104 -0.01(-0.66%)
Aug 27, 2019 0.7700 0.7912 0.7622 0.7853 89,618 -0.01(-1.84%)
Aug 26, 2019 0.8600 0.8600 0.7520 0.8000 23,908 -0.02(-2.44%)
Aug 23, 2019 0.7960 0.8700 0.7960 0.8200 59,600 -0.01(-0.74%)
Aug 22, 2019 0.7737 0.9400 0.7540 0.8261 571,474 +0.04(+4.57%)
Aug 21, 2019 0.7800 0.8000 0.7500 0.7900 39,585 -0.01(-1.25%)
Aug 20, 2019 0.7900 0.8000 0.7900 0.8000 15,665 +0.01(+0.63%)
Aug 19, 2019 0.7800 0.7950 0.7622 0.7950 51,340 +0.03(+3.87%)
Aug 16, 2019 0.7561 0.7770 0.7511 0.7654 53,900 -0.01(-1.87%)
Aug 15, 2019 0.7500 0.7800 0.7400 0.7800 108,371 -0.02(-2.50%)
Aug 14, 2019 0.8100 0.8100 0.7500 0.8000 113,002 +0.00(+0.15%)
Aug 13, 2019 0.7900 0.7999 0.7500 0.7988 148,016 +0.02(+2.28%)
Aug 12, 2019 0.8100 0.8400 0.7499 0.7810 212,449 +0.03(+4.13%)
Aug 09, 2019 0.7700 0.7700 0.7401 0.7500 349,700 -0.02(-2.60%)
Aug 08, 2019 0.8200 0.9900 0.7600 0.7700 2,592,400 +0.03(+3.73%)
Aug 07, 2019 0.7699 0.7777 0.7213 0.7423 48,034 -0.00(-0.64%)
Aug 06, 2019 0.7602 0.7899 0.7400 0.7471 47,879 -0.01(-1.72%)
Aug 05, 2019 0.7947 0.7947 0.7500 0.7602 44,863 -0.03(-4.34%)
Aug 02, 2019 0.7600 0.8100 0.7501 0.7947 62,700 +0.03(+4.57%)
Aug 01, 2019 0.8100 0.8200 0.7600 0.7600 46,350 -0.01(-0.82%)
Jul 31, 2019 0.7663 0.8000 0.7600 0.7663 66,486 -0.02(-3.00%)
Jul 30, 2019 0.7500 0.8000 0.7500 0.7900 24,846 +0.03(+3.95%)
Jul 29, 2019 0.8100 0.8185 0.7600 0.7600 36,445 -0.04(-5.00%)
Jul 26, 2019 0.7710 0.8300 0.7710 0.8000 63,200 +0.03(+4.17%)
Jul 25, 2019 0.8000 0.8000 0.7600 0.7680 29,388 +0.02(+2.40%)
Jul 24, 2019 0.7501 0.7799 0.7500 0.7500 33,299 -0.01(-1.16%)
Jul 23, 2019 0.7900 0.7900 0.7500 0.7588 117,671 -0.03(-3.94%)
Jul 22, 2019 0.7920 0.8156 0.7800 0.7899 89,565 -0.01(-1.11%)
Jul 19, 2019 0.7900 0.8260 0.7900 0.7988 40,700 -0.00(-0.15%)
Jul 18, 2019 0.8300 0.8300 0.7900 0.8000 25,600 +0.00(+0.00%)
Jul 17, 2019 0.8000 0.8256 0.8000 0.8000 43,455 -0.01(-1.10%)
Jul 16, 2019 0.8090 0.8251 0.8000 0.8089 102,042 +0.01(+0.86%)
Jul 15, 2019 0.8000 0.8100 0.8000 0.8020 26,093 +0.00(+0.25%)
Jul 12, 2019 0.8389 0.8499 0.8000 0.8000 52,300 +0.00(+0.00%)
Jul 11, 2019 0.8500 0.8500 0.8000 0.8000 81,181 -0.03(-3.32%)
Jul 10, 2019 0.7900 0.8500 0.7801 0.8275 116,405 +0.04(+5.45%)
Jul 09, 2019 0.8100 0.8100 0.7800 0.7847 43,224 -0.00(-0.47%)
Jul 08, 2019 0.8100 0.8100 0.7800 0.7884 42,641 -0.02(-2.68%)
Jul 05, 2019 0.8100 0.8257 0.8003 0.8101 23,200 -0.02(-1.89%)
Jul 03, 2019 0.8100 0.8495 0.8096 0.8257 34,000 +0.01(+1.47%)
Jul 02, 2019 0.8200 0.8200 0.8096 0.8137 26,308 -0.00(-0.29%)
Jul 01, 2019 0.8350 0.8500 0.8029 0.8161 88,372 -0.03(-3.99%)
Jun 28, 2019 0.8599 0.8699 0.8500 0.8500 53,500 -0.01(-1.16%)
Jun 27, 2019 0.8200 0.8600 0.8100 0.8600 168,253 +0.05(+6.17%)
Jun 26, 2019 0.7823 0.8264 0.7823 0.8100 73,305 +0.02(+2.52%)
Jun 25, 2019 0.7603 0.8200 0.7603 0.7901 81,743 -0.02(-2.46%)
Jun 24, 2019 0.8500 0.8500 0.7500 0.8100 297,886 -0.02(-1.94%)
Jun 21, 2019 0.8490 0.8490 0.8260 0.8260 75,900 -0.01(-1.22%)
Jun 20, 2019 0.8700 0.8700 0.8300 0.8362 205,138 +0.01(+0.75%)
Jun 19, 2019 0.8700 0.8700 0.8300 0.8300 347,488 -0.03(-3.49%)
Jun 18, 2019 0.8750 0.9000 0.8500 0.8600 718,071 -0.05(-5.49%)
Jun 17, 2019 1.010 1.120 0.8700 0.9100 9,637,724 +0.01(+1.11%)
Jun 14, 2019 0.8700 0.9000 0.8614 0.9000 64,400 +0.00(+0.00%)
Jun 13, 2019 0.8600 0.9000 0.8400 0.9000 70,644 +0.04(+4.65%)
Jun 12, 2019 0.8623 0.8799 0.8520 0.8600 53,041 -0.02(-2.26%)
Jun 11, 2019 0.9100 0.9200 0.8600 0.8799 55,687 +0.01(+1.14%)
Jun 10, 2019 0.8800 0.9000 0.8700 0.8700 42,750 +0.00(+0.00%)
Jun 07, 2019 0.8800 0.8800 0.8600 0.8700 56,500 +0.00(+0.53%)
Jun 06, 2019 0.9000 0.9000 0.8615 0.8654 62,469 -0.01(-1.30%)
Jun 05, 2019 0.9400 0.9450 0.8506 0.8768 95,336 -0.05(-5.72%)
Jun 04, 2019 0.8800 0.9400 0.8700 0.9300 149,500 +0.03(+3.33%)
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.