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

Dare Bioscience Inc (NQ: DARE )

0.3169 +0.0049 (+1.57%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 3, 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, 2018 1.250 1.380 1.200 1.262 4,132,965 +0.09(+7.82%)
Apr 27, 2018 1.220 1.340 1.050 1.170 2,603,989 -0.07(-5.65%)
Apr 26, 2018 1.350 1.500 1.150 1.240 9,430,263 -0.03(-2.36%)
Apr 25, 2018 0.9500 1.440 0.9500 1.270 29,262,058 +0.46(+56.69%)
Apr 24, 2018 0.8500 0.8500 0.8055 0.8105 29,240 -0.02(-2.00%)
Apr 23, 2018 0.8500 0.8500 0.8100 0.8270 61,321 -0.01(-1.55%)
Apr 20, 2018 0.8900 0.8900 0.8230 0.8400 96,502 -0.06(-6.66%)
Apr 19, 2018 0.9200 0.9298 0.8800 0.8999 37,406 -0.02(-2.24%)
Apr 18, 2018 0.9205 0.9295 0.9205 0.9205 8,098 +0.00(+0.00%)
Apr 17, 2018 0.9500 0.9500 0.9001 0.9205 64,089 -0.01(-1.55%)
Apr 16, 2018 0.9600 0.9600 0.9002 0.9350 106,261 +0.01(+0.54%)
Apr 13, 2018 0.8900 0.9500 0.8897 0.9300 168,046 +0.03(+3.33%)
Apr 12, 2018 0.8657 0.9300 0.8516 0.9000 53,950 +0.04(+4.65%)
Apr 11, 2018 0.8500 0.8996 0.8500 0.8600 70,190 +0.01(+0.82%)
Apr 10, 2018 0.9100 0.9120 0.8241 0.8530 94,861 -0.04(-4.05%)
Apr 09, 2018 0.8411 0.8957 0.8301 0.8890 84,251 +0.07(+8.41%)
Apr 06, 2018 0.8230 0.8800 0.8000 0.8200 100,472 -0.05(-5.63%)
Apr 05, 2018 0.8379 0.8700 0.8100 0.8689 132,259 +0.04(+5.07%)
Apr 04, 2018 0.7621 0.8379 0.7600 0.8270 515,818 +0.06(+8.46%)
Apr 03, 2018 0.8000 0.8169 0.7403 0.7625 228,289 -0.04(-4.69%)
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.