Dare Bioscience Inc (NQ: DARE )

1.320 USD -0.080 (-5.71%)
Official Closing Price Updated: 7:25 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 1.690 1.767 1.690 1.710 539,800 +0.02(+1.18%)
Mar 31, 2021 1.660 1.790 1.630 1.690 777,736 +0.04(+2.42%)
Mar 30, 2021 1.610 1.710 1.570 1.650 681,353 +0.00(+0.00%)
Mar 29, 2021 1.670 1.730 1.620 1.650 776,713 -0.08(-4.62%)
Mar 26, 2021 1.840 1.860 1.710 1.730 1,274,200 -0.07(-3.89%)
Mar 25, 2021 1.780 1.890 1.770 1.800 1,357,226 -0.06(-3.23%)
Mar 24, 2021 2.010 2.030 1.860 1.860 941,488 -0.08(-4.12%)
Mar 23, 2021 2.000 2.020 1.890 1.940 1,125,944 -0.02(-1.02%)
Mar 22, 2021 2.050 2.110 1.960 1.960 769,111 -0.06(-2.97%)
Mar 19, 2021 2.000 2.110 1.990 2.020 758,400 +0.03(+1.51%)
Mar 18, 2021 2.220 2.220 1.990 1.990 1,532,013 -0.20(-9.13%)
Mar 17, 2021 2.060 2.280 2.040 2.190 1,041,211 +0.05(+2.34%)
Mar 16, 2021 2.240 2.250 2.030 2.140 1,491,856 -0.09(-4.04%)
Mar 15, 2021 2.340 2.400 2.200 2.230 1,786,417 +0.01(+0.45%)
Mar 12, 2021 2.107 2.420 2.107 2.220 3,141,800 +0.14(+6.73%)
Mar 11, 2021 2.060 2.100 1.950 2.080 1,499,818 +0.09(+4.52%)
Mar 10, 2021 2.030 2.110 1.920 1.990 1,192,843 +0.05(+2.58%)
Mar 09, 2021 1.950 2.050 1.930 1.940 1,119,838 +0.02(+1.04%)
Mar 08, 2021 1.910 1.970 1.820 1.920 906,817 -0.02(-1.03%)
Mar 05, 2021 1.938 1.955 1.600 1.940 3,148,900 +0.05(+2.65%)
Mar 04, 2021 1.910 2.180 1.750 1.890 5,411,490 -0.02(-1.05%)
Mar 03, 2021 1.910 2.060 1.810 1.910 1,288,958 +0.02(+1.06%)
Mar 02, 2021 2.010 2.060 1.880 1.890 940,836 -0.10(-5.03%)
Mar 01, 2021 1.930 2.027 1.910 1.990 624,180 +0.12(+6.42%)
Feb 26, 2021 1.870 1.950 1.810 1.870 794,200 -0.06(-3.11%)
Feb 25, 2021 2.050 2.050 1.870 1.930 1,110,254 -0.11(-5.39%)
Feb 24, 2021 2.010 2.100 2.000 2.040 567,913 +0.07(+3.55%)
Feb 23, 2021 2.000 2.040 1.710 1.970 1,980,459 -0.17(-7.94%)
Feb 22, 2021 2.180 2.280 2.100 2.140 1,025,982 -0.08(-3.60%)
Feb 19, 2021 2.160 2.300 2.150 2.220 991,600 +0.09(+4.23%)
Feb 18, 2021 2.220 2.240 2.060 2.130 1,412,800 -0.14(-6.17%)
Feb 17, 2021 2.300 2.310 2.120 2.270 1,243,229 -0.03(-1.30%)
Feb 16, 2021 2.420 2.440 2.270 2.300 1,299,822 -0.04(-1.71%)
Feb 12, 2021 2.390 2.418 2.310 2.340 1,129,400 -0.05(-2.09%)
Feb 11, 2021 2.390 2.450 2.250 2.390 1,447,333 +0.00(+0.00%)
Feb 10, 2021 2.500 2.530 2.270 2.390 2,328,283 -0.06(-2.45%)
Feb 09, 2021 2.540 2.580 2.400 2.450 2,676,031 +0.00(+0.00%)
Feb 08, 2021 2.360 2.530 2.360 2.450 4,422,242 +0.09(+3.81%)
Feb 05, 2021 2.480 2.480 2.330 2.360 1,443,300 -0.01(-0.42%)
Feb 04, 2021 2.400 2.470 2.320 2.370 2,024,496 +0.03(+1.28%)
Feb 03, 2021 2.180 2.490 2.150 2.340 2,783,651 +0.23(+10.90%)
Feb 02, 2021 2.290 2.300 2.100 2.110 1,716,824 -0.16(-7.05%)
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.