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

Dare Bioscience Inc (NQ: DARE )

0.2892 +0.0032 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Apr 30, 2021 1.480 1.550 1.480 1.510 514,000 +0.00(+0.00%)
Apr 29, 2021 1.550 1.550 1.480 1.510 361,494 -0.02(-1.31%)
Apr 28, 2021 1.550 1.570 1.500 1.530 308,653 -0.01(-0.65%)
Apr 27, 2021 1.550 1.580 1.520 1.540 535,884 +0.01(+0.65%)
Apr 26, 2021 1.530 1.590 1.490 1.530 666,242 +0.05(+3.38%)
Apr 23, 2021 1.460 1.500 1.440 1.480 360,900 +0.04(+2.78%)
Apr 22, 2021 1.470 1.490 1.440 1.440 419,065 +0.00(+0.00%)
Apr 21, 2021 1.440 1.480 1.400 1.440 591,422 -0.02(-1.37%)
Apr 20, 2021 1.340 1.520 1.310 1.460 1,710,321 +0.14(+10.61%)
Apr 19, 2021 1.400 1.400 1.280 1.320 858,993 -0.08(-5.71%)
Apr 16, 2021 1.490 1.490 1.390 1.400 597,000 -0.09(-6.04%)
Apr 15, 2021 1.500 1.530 1.480 1.490 693,807 -0.01(-0.67%)
Apr 14, 2021 1.450 1.530 1.420 1.500 525,165 +0.03(+2.04%)
Apr 13, 2021 1.470 1.530 1.430 1.470 565,431 -0.03(-2.00%)
Apr 12, 2021 1.610 1.620 1.470 1.500 939,994 -0.13(-7.98%)
Apr 09, 2021 1.630 1.680 1.620 1.630 309,500 -0.01(-0.61%)
Apr 08, 2021 1.700 1.700 1.600 1.640 757,362 -0.06(-3.53%)
Apr 07, 2021 1.740 1.750 1.670 1.700 548,111 -0.01(-0.58%)
Apr 06, 2021 1.780 1.790 1.710 1.710 279,489 -0.04(-2.29%)
Apr 05, 2021 1.780 1.780 1.700 1.750 480,472 +0.04(+2.34%)
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.