Indicators

Dare Bioscience Inc (NQ: DARE )

0.4853 +0.0505 (+11.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	0.9800	1.020	0.9420	0.9750	26,900	-0.02(-1.52%)
Sep 27, 2018	1.030	1.030	0.9800	0.9900	26,690	-0.03(-2.94%)
Sep 26, 2018	1.010	1.030	0.9900	1.020	60,195	+0.01(+0.99%)
Sep 25, 2018	0.9800	1.010	0.9700	1.010	24,626	+0.01(+1.02%)
Sep 24, 2018	0.9900	1.010	0.9800	0.9998	28,813	-0.00(-0.02%)
Sep 21, 2018	1.020	1.030	0.9800	1.000	77,400	-0.01(-0.99%)
Sep 20, 2018	0.9900	1.020	0.9400	1.010	147,256	+0.02(+2.02%)
Sep 19, 2018	0.9600	1.000	0.9502	0.9900	88,460	-0.01(-1.00%)
Sep 18, 2018	0.9100	1.020	0.9100	1.000	86,483	+0.08(+8.70%)
Sep 17, 2018	0.9300	0.9500	0.8500	0.9200	224,531	-0.01(-1.08%)
Sep 14, 2018	1.010	1.040	0.9200	0.9300	403,900	-0.10(-9.71%)
Sep 13, 2018	1.020	1.040	0.9600	1.030	41,683	+0.01(+0.98%)
Sep 12, 2018	1.000	1.040	1.000	1.020	82,486	+0.02(+2.00%)
Sep 11, 2018	1.000	1.030	1.000	1.000	27,705	+0.00(+0.00%)
Sep 10, 2018	1.010	1.030	1.000	1.000	58,756	-0.01(-0.99%)
Sep 07, 2018	1.110	1.130	0.9500	1.010	603,800	-0.10(-9.01%)
Sep 06, 2018	1.100	1.153	1.082	1.110	107,617	+0.01(+0.91%)
Sep 05, 2018	1.090	1.150	1.060	1.100	94,449	+0.01(+0.92%)

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.