Indicators

Dare Bioscience Inc (NQ: DARE )

0.3105 -0.0031 (-0.99%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	1.130	1.199	1.120	1.130	879,371	-0.03(-2.59%)
Apr 28, 2022	1.190	1.190	1.110	1.160	943,312	+0.00(+0.00%)
Apr 27, 2022	1.190	1.210	1.150	1.160	991,356	+0.00(+0.00%)
Apr 26, 2022	1.210	1.250	1.160	1.160	1,157,109	-0.06(-4.92%)
Apr 25, 2022	1.260	1.260	1.200	1.220	1,210,630	-0.05(-3.94%)
Apr 22, 2022	1.280	1.290	1.240	1.270	1,111,797	+0.00(+0.00%)
Apr 21, 2022	1.360	1.370	1.245	1.270	1,474,656	-0.06(-4.51%)
Apr 20, 2022	1.350	1.380	1.290	1.330	875,647	-0.01(-0.75%)
Apr 19, 2022	1.310	1.400	1.298	1.340	1,391,205	+0.03(+2.29%)
Apr 18, 2022	1.350	1.370	1.270	1.310	1,733,597	-0.06(-4.38%)
Apr 14, 2022	1.430	1.430	1.360	1.370	618,852	-0.04(-2.84%)
Apr 13, 2022	1.390	1.430	1.356	1.410	1,145,647	+0.03(+2.17%)
Apr 12, 2022	1.410	1.450	1.360	1.380	1,572,711	-0.03(-2.13%)
Apr 11, 2022	1.490	1.490	1.390	1.410	1,908,936	-0.08(-5.37%)
Apr 08, 2022	1.560	1.560	1.480	1.490	1,668,110	-0.07(-4.49%)
Apr 07, 2022	1.640	1.660	1.501	1.560	2,751,493	-0.08(-4.88%)
Apr 06, 2022	1.670	1.700	1.630	1.640	1,386,206	-0.10(-5.75%)
Apr 05, 2022	1.760	1.770	1.700	1.740	1,809,232	-0.02(-1.14%)
Apr 04, 2022	1.760	1.880	1.694	1.760	4,566,256	+0.05(+2.92%)

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.