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

Dare Bioscience Inc (NQ: DARE )

0.3120 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Sep 30, 2020 1.010 1.040 1.000 1.000 534,255 -0.01(-0.99%)
Sep 29, 2020 1.000 1.020 1.000 1.010 250,187 +0.01(+1.00%)
Sep 28, 2020 0.9700 1.040 0.9700 1.000 242,797 -0.01(-0.99%)
Sep 25, 2020 0.9826 1.050 0.9826 1.010 195,400 +0.03(+3.06%)
Sep 24, 2020 0.9800 1.000 0.9700 0.9800 292,092 -0.01(-0.88%)
Sep 23, 2020 1.020 1.020 0.9800 0.9887 508,799 -0.02(-2.11%)
Sep 22, 2020 1.030 1.040 1.010 1.010 350,745 -0.02(-1.94%)
Sep 21, 2020 1.040 1.060 1.020 1.030 383,327 -0.01(-0.96%)
Sep 18, 2020 1.090 1.100 1.030 1.040 737,900 -0.02(-1.89%)
Sep 17, 2020 1.100 1.120 1.050 1.060 1,075,982 -0.04(-3.64%)
Sep 16, 2020 1.110 1.130 1.090 1.100 434,097 -0.01(-0.90%)
Sep 15, 2020 1.080 1.150 1.050 1.110 675,016 +0.06(+5.71%)
Sep 14, 2020 1.050 1.060 1.040 1.050 236,010 +0.00(+0.00%)
Sep 11, 2020 1.050 1.060 1.040 1.050 306,400 +0.00(+0.00%)
Sep 10, 2020 1.140 1.150 1.030 1.050 2,104,965 +0.01(+0.96%)
Sep 09, 2020 1.030 1.070 1.020 1.040 314,060 +0.02(+1.96%)
Sep 08, 2020 1.030 1.040 1.010 1.020 270,785 -0.02(-1.92%)
Sep 04, 2020 1.060 1.070 1.030 1.040 344,300 -0.02(-1.89%)
Sep 03, 2020 1.060 1.080 1.040 1.060 405,198 +0.00(+0.00%)
Sep 02, 2020 1.070 1.080 1.040 1.060 332,685 +0.00(+0.00%)
Sep 01, 2020 1.070 1.090 1.060 1.060 618,221 -0.02(-1.85%)
Aug 31, 2020 1.080 1.090 1.070 1.080 135,150 +0.01(+0.47%)
Aug 28, 2020 1.080 1.090 1.070 1.075 170,600 -0.01(-0.46%)
Aug 27, 2020 1.090 1.100 1.070 1.080 258,854 -0.02(-1.82%)
Aug 26, 2020 1.080 1.100 1.070 1.100 178,408 +0.01(+0.92%)
Aug 25, 2020 1.100 1.120 1.080 1.090 171,161 -0.01(-0.91%)
Aug 24, 2020 1.120 1.130 1.080 1.100 643,259 -0.04(-3.51%)
Aug 21, 2020 1.170 1.180 1.120 1.140 587,400 -0.04(-3.39%)
Aug 20, 2020 1.170 1.180 1.140 1.180 682,285 +0.02(+1.72%)
Aug 19, 2020 1.150 1.170 1.140 1.160 800,042 +0.01(+0.87%)
Aug 18, 2020 1.150 1.150 1.130 1.150 218,297 +0.01(+0.88%)
Aug 17, 2020 1.120 1.170 1.120 1.140 402,658 +0.00(+0.00%)
Aug 14, 2020 1.150 1.170 1.130 1.140 571,700 -0.03(-2.56%)
Aug 13, 2020 1.180 1.180 1.150 1.170 548,093 -0.01(-0.85%)
Aug 12, 2020 1.250 1.250 1.140 1.180 836,170 -0.01(-0.84%)
Aug 11, 2020 1.160 1.210 1.150 1.190 617,268 +0.03(+2.59%)
Aug 10, 2020 1.170 1.170 1.150 1.160 576,056 -0.01(-0.85%)
Aug 07, 2020 1.190 1.200 1.150 1.170 615,900 -0.02(-1.68%)
Aug 06, 2020 1.190 1.200 1.150 1.190 556,323 -0.01(-0.83%)
Aug 05, 2020 1.220 1.230 1.190 1.200 408,107 +0.01(+0.84%)
Aug 04, 2020 1.200 1.220 1.170 1.190 791,350 +0.05(+4.39%)
Aug 03, 2020 1.100 1.160 1.100 1.140 478,406 +0.03(+2.70%)
Jul 31, 2020 1.120 1.130 1.100 1.110 398,700 -0.01(-0.89%)
Jul 30, 2020 1.110 1.150 1.100 1.120 522,760 -0.02(-1.75%)
Jul 29, 2020 1.200 1.220 1.140 1.140 568,923 -0.06(-5.00%)
Jul 28, 2020 1.240 1.240 1.170 1.200 318,330 -0.03(-2.44%)
Jul 27, 2020 1.230 1.240 1.210 1.230 319,558 +0.01(+0.82%)
Jul 24, 2020 1.250 1.250 1.200 1.220 294,100 -0.02(-1.61%)
Jul 23, 2020 1.240 1.300 1.190 1.240 1,305,494 +0.02(+1.64%)
Jul 22, 2020 1.240 1.240 1.180 1.220 339,899 -0.01(-0.81%)
Jul 21, 2020 1.200 1.230 1.150 1.230 626,629 +0.03(+2.50%)
Jul 20, 2020 1.320 1.320 1.120 1.200 1,589,768 -0.07(-5.51%)
Jul 17, 2020 1.270 1.300 1.220 1.270 1,007,100 -0.01(-0.78%)
Jul 16, 2020 1.260 1.350 1.200 1.280 1,706,826 +0.02(+1.59%)
Jul 15, 2020 1.500 1.500 1.150 1.260 5,312,464 -0.26(-17.11%)
Jul 14, 2020 1.080 1.770 1.050 1.520 22,201,498 +0.51(+50.50%)
Jul 13, 2020 0.9900 1.020 0.9900 1.010 378,649 +0.02(+1.51%)
Jul 10, 2020 1.020 1.040 0.9950 0.9950 187,700 -0.05(-4.33%)
Jul 09, 2020 1.040 1.050 1.000 1.040 231,906 +0.00(+0.00%)
Jul 08, 2020 1.000 1.040 0.9800 1.040 319,562 +0.05(+5.05%)
Jul 07, 2020 1.000 1.010 0.9800 0.9900 138,408 -0.02(-1.98%)
Jul 06, 2020 1.010 1.010 0.9800 1.010 130,704 +0.02(+1.99%)
Jul 02, 2020 1.010 1.010 0.9801 0.9903 194,300 -0.01(-0.97%)
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.