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

Dare Bioscience Inc (NQ: DARE )

0.3136 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2020 1.180 1.180 1.070 1.110 1,752,701 +0.02(+1.83%)
Apr 29, 2020 1.130 1.150 1.070 1.090 740,510 +0.01(+0.93%)
Apr 28, 2020 1.240 1.270 1.070 1.080 3,516,604 +0.03(+2.86%)
Apr 27, 2020 1.070 1.080 1.030 1.050 662,573 +0.02(+1.45%)
Apr 24, 2020 1.060 1.060 1.020 1.035 92,200 -0.01(-0.48%)
Apr 23, 2020 1.030 1.100 1.020 1.040 249,210 +0.02(+1.97%)
Apr 22, 2020 1.010 1.030 0.9700 1.020 88,149 +0.01(+0.98%)
Apr 21, 2020 1.010 1.050 0.9700 1.010 177,097 -0.01(-0.83%)
Apr 20, 2020 1.030 1.090 1.010 1.018 181,769 -0.01(-1.12%)
Apr 17, 2020 1.050 1.058 1.020 1.030 92,700 -0.02(-1.90%)
Apr 16, 2020 1.030 1.090 1.020 1.050 177,630 +0.01(+0.96%)
Apr 15, 2020 1.050 1.050 0.9600 1.040 168,084 +0.02(+1.96%)
Apr 14, 2020 0.9500 1.040 0.9300 1.020 314,811 +0.11(+11.96%)
Apr 13, 2020 0.9000 0.9450 0.9000 0.9110 82,671 +0.01(+1.22%)
Apr 09, 2020 0.8623 0.9199 0.8400 0.9000 82,100 +0.02(+2.27%)
Apr 08, 2020 0.8600 0.8800 0.8500 0.8800 87,465 +0.03(+3.58%)
Apr 07, 2020 0.8600 0.8800 0.8400 0.8496 137,936 +0.01(+0.96%)
Apr 06, 2020 0.8600 0.8900 0.8350 0.8415 72,736 -0.00(-0.11%)
Apr 03, 2020 0.8700 0.8845 0.8250 0.8424 54,300 -0.01(-0.89%)
Apr 02, 2020 0.8488 0.8790 0.8451 0.8500 83,327 +0.00(+0.00%)
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.