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

Dare Bioscience Inc (NQ: DARE )

0.3136 +0.0036 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 31, 2017 3.520 3.520 3.293 3.330 24,487 -0.19(-5.40%)
Aug 30, 2017 3.400 3.600 3.400 3.520 48,741 +0.06(+1.73%)
Aug 29, 2017 3.045 3.490 3.045 3.460 69,833 +0.28(+8.81%)
Aug 28, 2017 3.000 3.264 2.888 3.180 62,663 +0.23(+7.80%)
Aug 25, 2017 2.750 3.100 2.750 2.950 69,345 +0.18(+6.50%)
Aug 24, 2017 2.803 2.860 2.770 2.770 8,688 +0.02(+0.73%)
Aug 23, 2017 2.680 2.890 2.680 2.750 37,291 +0.07(+2.61%)
Aug 22, 2017 2.680 2.840 2.680 2.680 11,465 +0.00(+0.00%)
Aug 21, 2017 2.890 2.890 2.680 2.680 18,878 -0.08(-2.90%)
Aug 18, 2017 2.760 2.830 2.680 2.760 41,267 -0.04(-1.43%)
Aug 17, 2017 2.900 3.019 2.800 2.800 19,611 -0.20(-6.67%)
Aug 16, 2017 2.980 3.000 2.860 3.000 21,177 +0.01(+0.33%)
Aug 15, 2017 2.800 3.000 2.776 2.990 43,053 +0.14(+4.91%)
Aug 14, 2017 3.000 3.150 2.724 2.850 99,530 +0.04(+1.42%)
Aug 11, 2017 2.630 2.970 2.630 2.810 36,904 +0.18(+6.84%)
Aug 10, 2017 3.210 3.220 2.630 2.630 75,953 -0.62(-19.08%)
Aug 09, 2017 3.200 3.250 3.065 3.250 25,766 -0.02(-0.61%)
Aug 08, 2017 3.020 3.290 3.010 3.270 37,927 +0.25(+8.28%)
Aug 07, 2017 3.060 3.433 3.020 3.020 61,639 -0.04(-1.31%)
Aug 04, 2017 3.410 3.598 3.060 3.060 75,061 -0.35(-10.26%)
Aug 03, 2017 3.000 3.410 2.836 3.410 58,488 +0.41(+13.67%)
Aug 02, 2017 3.140 3.199 3.000 3.000 98,157 -0.21(-6.54%)
Aug 01, 2017 3.410 3.465 3.090 3.210 100,505 -0.19(-5.59%)
Jul 31, 2017 3.640 3.700 3.372 3.400 35,889 -0.30(-8.11%)
Jul 28, 2017 3.760 3.760 3.420 3.700 104,765 -0.07(-1.86%)
Jul 27, 2017 4.120 4.120 3.670 3.770 144,933 -0.34(-8.27%)
Jul 26, 2017 4.950 4.950 4.070 4.110 171,027 -0.89(-17.80%)
Jul 25, 2017 5.100 5.368 4.830 5.000 57,619 -0.06(-1.19%)
Jul 24, 2017 6.060 6.370 5.000 5.060 213,473 -0.20(-3.80%)
Jul 21, 2017 6.060 6.210 5.020 5.260 133,249 -0.74(-12.33%)
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.