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

Dare Bioscience Inc (NQ: DARE )

0.2860 -0.0113 (-3.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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%)
Apr 01, 2020 0.8500 0.8699 0.8270 0.8500 167,140 +0.00(+0.00%)
Mar 31, 2020 0.8841 0.8841 0.8500 0.8500 200,481 -0.04(-4.49%)
Mar 30, 2020 0.9000 0.9500 0.8500 0.8900 322,733 -0.03(-3.26%)
Mar 27, 2020 0.9300 0.9300 0.8800 0.9200 116,900 -0.01(-1.08%)
Mar 26, 2020 0.8900 0.9700 0.8300 0.9300 233,807 +0.08(+9.41%)
Mar 25, 2020 0.8286 0.8790 0.8042 0.8500 309,061 +0.04(+4.90%)
Mar 24, 2020 0.8800 0.8800 0.8000 0.8103 139,581 +0.02(+2.40%)
Mar 23, 2020 0.8100 0.8499 0.7800 0.7913 71,966 -0.03(-3.78%)
Mar 20, 2020 0.8300 0.8800 0.8001 0.8224 218,200 +0.00(+0.29%)
Mar 19, 2020 0.7900 0.8500 0.7500 0.8200 275,881 +0.02(+2.50%)
Mar 18, 2020 0.8100 0.8800 0.7500 0.8000 286,537 -0.02(-2.44%)
Mar 17, 2020 0.8500 0.9000 0.8200 0.8200 241,519 -0.03(-3.53%)
Mar 16, 2020 0.8800 0.9040 0.8400 0.8500 259,224 -0.07(-7.61%)
Mar 13, 2020 0.9500 1.000 0.9000 0.9200 367,400 +0.02(+2.22%)
Mar 12, 2020 0.8500 0.9800 0.8500 0.9000 729,752 -0.11(-10.89%)
Mar 11, 2020 0.9900 1.050 0.9700 1.010 668,677 -0.07(-6.48%)
Mar 10, 2020 1.150 1.180 1.030 1.080 1,008,890 +0.06(+5.88%)
Mar 09, 2020 1.000 1.150 0.9700 1.020 664,569 -0.01(-0.97%)
Mar 06, 2020 1.090 1.090 1.000 1.030 448,700 -0.03(-2.83%)
Mar 05, 2020 1.120 1.160 1.030 1.060 569,884 -0.10(-8.62%)
Mar 04, 2020 1.140 1.210 1.126 1.160 206,482 +0.02(+1.75%)
Mar 03, 2020 1.150 1.190 1.100 1.140 187,082 +0.00(+0.00%)
Mar 02, 2020 1.110 1.170 1.080 1.140 253,635 +0.05(+4.59%)
Feb 28, 2020 1.080 1.170 1.080 1.090 651,500 -0.08(-6.84%)
Feb 27, 2020 1.150 1.240 1.110 1.170 450,479 -0.02(-1.68%)
Feb 26, 2020 1.250 1.280 1.180 1.190 393,144 -0.09(-7.03%)
Feb 25, 2020 1.370 1.440 1.230 1.280 782,679 -0.09(-6.57%)
Feb 24, 2020 1.170 1.440 1.140 1.370 1,368,585 +0.19(+16.10%)
Feb 21, 2020 1.160 1.200 1.110 1.180 364,600 +0.01(+0.85%)
Feb 20, 2020 1.240 1.250 1.140 1.170 640,088 -0.07(-5.65%)
Feb 19, 2020 1.240 1.280 1.200 1.240 348,334 +0.00(+0.05%)
Feb 18, 2020 1.270 1.280 1.210 1.239 407,716 -0.04(-3.17%)
Feb 14, 2020 1.240 1.300 1.240 1.280 304,300 +0.04(+3.23%)
Feb 13, 2020 1.220 1.269 1.220 1.240 272,388 -0.03(-2.36%)
Feb 12, 2020 1.240 1.300 1.220 1.270 362,712 +0.02(+1.60%)
Feb 11, 2020 1.250 1.330 1.220 1.250 370,770 -0.03(-2.34%)
Feb 10, 2020 1.220 1.400 1.200 1.280 438,270 +0.03(+2.40%)
Feb 07, 2020 1.320 1.380 1.240 1.250 783,100 -0.06(-4.58%)
Feb 06, 2020 1.200 1.380 1.200 1.310 1,039,269 +0.11(+9.17%)
Feb 05, 2020 1.160 1.230 1.160 1.200 410,039 +0.05(+4.35%)
Feb 04, 2020 1.140 1.230 1.140 1.150 416,150 +0.03(+2.68%)
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.