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

Dare Bioscience Inc (NQ: DARE )

0.2800 -0.0100 (-3.45%)
Streaming Delayed Price Updated: 10:04 AM 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, 2019 1.050 1.060 1.020 1.040 122,039 -0.02(-1.89%)
Apr 29, 2019 1.070 1.075 1.010 1.060 189,154 -0.01(-0.93%)
Apr 26, 2019 1.080 1.083 1.050 1.070 98,600 -0.01(-0.93%)
Apr 25, 2019 1.010 1.090 1.000 1.080 829,848 +0.05(+4.85%)
Apr 24, 2019 1.020 1.050 1.020 1.030 146,994 +0.01(+0.98%)
Apr 23, 2019 1.040 1.050 1.000 1.020 251,166 -0.03(-2.86%)
Apr 22, 2019 1.020 1.060 1.010 1.050 135,832 +0.04(+3.96%)
Apr 18, 2019 1.070 1.116 1.010 1.010 399,900 -0.06(-5.61%)
Apr 17, 2019 1.070 1.100 1.050 1.070 209,442 +0.02(+1.90%)
Apr 16, 2019 1.100 1.100 1.050 1.050 314,030 +0.00(+0.00%)
Apr 15, 2019 1.080 1.090 1.010 1.050 387,957 -0.01(-0.94%)
Apr 12, 2019 1.100 1.100 1.020 1.060 276,800 -0.03(-2.75%)
Apr 11, 2019 1.050 1.130 1.050 1.090 660,124 +0.03(+2.83%)
Apr 10, 2019 1.050 1.090 1.040 1.060 315,022 +0.00(+0.00%)
Apr 09, 2019 1.010 1.090 1.010 1.060 2,512,789 -0.31(-22.63%)
Apr 08, 2019 1.300 1.560 1.250 1.370 1,599,191 +0.06(+4.58%)
Apr 05, 2019 1.500 1.530 1.310 1.310 553,200 -0.20(-13.25%)
Apr 04, 2019 1.600 1.650 1.480 1.510 306,038 -0.08(-5.03%)
Apr 03, 2019 1.700 1.700 1.510 1.590 486,187 -0.07(-4.22%)
Apr 02, 2019 1.500 1.700 1.440 1.660 759,632 +0.23(+16.08%)
Apr 01, 2019 1.430 1.500 1.420 1.430 203,408 +0.03(+2.14%)
Mar 29, 2019 1.460 1.478 1.400 1.400 274,100 -0.06(-4.11%)
Mar 28, 2019 1.480 1.540 1.420 1.460 158,522 +0.04(+2.82%)
Mar 27, 2019 1.630 1.640 1.420 1.420 548,932 -0.24(-14.46%)
Mar 26, 2019 1.680 1.740 1.590 1.660 843,667 -0.01(-0.60%)
Mar 25, 2019 1.700 1.780 1.620 1.670 233,583 -0.01(-0.60%)
Mar 22, 2019 1.850 1.850 1.600 1.680 662,200 -0.25(-12.95%)
Mar 21, 2019 1.820 2.100 1.810 1.930 1,713,701 +0.15(+8.43%)
Mar 20, 2019 1.790 1.950 1.700 1.780 1,240,897 -0.02(-1.11%)
Mar 19, 2019 1.850 2.100 1.800 1.800 2,828,145 -0.30(-14.29%)
Mar 18, 2019 2.720 3.250 1.790 2.100 49,854,248 +1.18(+128.26%)
Mar 15, 2019 0.9000 0.9279 0.8606 0.9200 87,300 +0.03(+3.67%)
Mar 14, 2019 0.8500 0.9000 0.8500 0.8874 25,597 +0.03(+3.17%)
Mar 13, 2019 0.9000 0.9000 0.8400 0.8601 262,931 -0.05(-5.32%)
Mar 12, 2019 0.9480 0.9480 0.8820 0.9084 99,070 -0.04(-4.14%)
Mar 11, 2019 1.090 1.090 0.9200 0.9476 327,288 +0.00(+0.04%)
Mar 08, 2019 0.9490 0.9500 0.8864 0.9472 62,000 +0.04(+4.09%)
Mar 07, 2019 0.8600 0.9967 0.8500 0.9100 271,366 +0.03(+3.21%)
Mar 06, 2019 0.8880 0.8900 0.8500 0.8817 30,932 +0.02(+2.52%)
Mar 05, 2019 0.8850 0.9100 0.8500 0.8600 47,707 -0.03(-3.37%)
Mar 04, 2019 0.8200 0.9200 0.8000 0.8900 66,672 +0.04(+4.71%)
Mar 01, 2019 0.8000 0.9200 0.8000 0.8500 193,000 +0.03(+3.03%)
Feb 28, 2019 0.8050 0.8250 0.7905 0.8250 30,700 +0.01(+1.23%)
Feb 27, 2019 0.8041 0.8320 0.7900 0.8150 44,898 +0.01(+1.74%)
Feb 26, 2019 0.8400 0.8426 0.7901 0.8011 26,619 -0.04(-4.63%)
Feb 25, 2019 0.8559 0.8559 0.8003 0.8400 29,598 -0.01(-0.59%)
Feb 22, 2019 0.8270 0.8600 0.8100 0.8450 80,700 +0.02(+1.81%)
Feb 21, 2019 0.8300 0.8325 0.7861 0.8300 190,571 +0.03(+3.75%)
Feb 20, 2019 0.8100 0.8400 0.7900 0.8000 41,373 -0.01(-1.23%)
Feb 19, 2019 0.7800 0.8100 0.7767 0.8100 38,122 +0.02(+2.53%)
Feb 15, 2019 0.8000 0.8400 0.7800 0.7900 35,000 -0.01(-0.77%)
Feb 14, 2019 0.8301 0.8397 0.7961 0.7961 49,696 -0.03(-4.08%)
Feb 13, 2019 0.8100 0.8415 0.7959 0.8300 56,180 -0.01(-1.10%)
Feb 12, 2019 0.8270 0.8490 0.7700 0.8392 57,821 +0.05(+6.23%)
Feb 11, 2019 0.8000 0.8470 0.7900 0.7900 92,622 +0.02(+2.60%)
Feb 08, 2019 0.8000 0.8200 0.7700 0.7700 8,800 -0.04(-4.94%)
Feb 07, 2019 0.7900 0.8200 0.7700 0.8100 18,890 +0.02(+2.53%)
Feb 06, 2019 0.8000 0.8200 0.7752 0.7900 47,795 -0.00(-0.08%)
Feb 05, 2019 0.8200 0.8200 0.7800 0.7906 42,608 -0.01(-1.56%)
Feb 04, 2019 0.7900 0.8200 0.7729 0.8031 29,889 +0.02(+2.96%)
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.