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

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
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%)
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.