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

Dare Bioscience Inc (NQ: DARE )

0.5588 +0.0688 (+14.04%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 20, 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 (%)
Oct 30, 2020 0.9800 0.9848 0.9508 0.9621 188,500 -0.02(-1.83%)
Oct 29, 2020 0.9800 0.9900 0.9603 0.9800 144,664 +0.00(+0.00%)
Oct 28, 2020 0.9700 1.030 0.9400 0.9800 459,875 -0.01(-1.02%)
Oct 27, 2020 1.010 1.010 0.9900 0.9901 196,229 +0.00(+0.01%)
Oct 26, 2020 1.000 1.020 0.9700 0.9900 780,636 -0.03(-2.94%)
Oct 23, 2020 1.010 1.040 1.000 1.020 370,400 +0.02(+2.00%)
Oct 22, 2020 1.000 1.020 1.000 1.000 258,453 -0.01(-0.99%)
Oct 21, 2020 1.030 1.060 0.9900 1.010 481,050 -0.03(-2.88%)
Oct 20, 2020 1.050 1.060 1.000 1.040 682,710 +0.00(+0.00%)
Oct 19, 2020 1.040 1.090 1.020 1.040 1,246,287 +0.00(+0.00%)
Oct 16, 2020 1.040 1.080 1.030 1.040 1,185,600 -0.01(-0.95%)
Oct 15, 2020 1.070 1.080 1.020 1.050 738,567 -0.02(-1.87%)
Oct 14, 2020 1.080 1.100 1.060 1.070 804,122 -0.01(-0.93%)
Oct 13, 2020 1.090 1.090 1.050 1.080 1,383,810 +0.00(+0.00%)
Oct 12, 2020 1.080 1.110 1.050 1.080 607,100 +0.00(+0.00%)
Oct 09, 2020 1.090 1.100 1.070 1.080 433,000 +0.00(+0.00%)
Oct 08, 2020 1.080 1.100 1.050 1.080 417,993 -0.03(-2.70%)
Oct 07, 2020 1.060 1.150 1.060 1.110 2,708,578 +0.07(+6.73%)
Oct 06, 2020 1.030 1.090 1.030 1.040 434,821 +0.01(+0.97%)
Oct 05, 2020 1.030 1.060 1.020 1.030 585,692 -0.01(-0.96%)
Oct 02, 2020 0.9990 1.040 0.9990 1.040 394,100 +0.02(+1.96%)
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.