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

Dare Bioscience Inc (NQ: DARE )

0.3136 +0.0065 (+2.12%)
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 (%)
Mar 31, 2021 1.660 1.790 1.630 1.690 777,736 +0.04(+2.42%)
Mar 30, 2021 1.610 1.710 1.570 1.650 681,353 +0.00(+0.00%)
Mar 29, 2021 1.670 1.730 1.620 1.650 776,713 -0.08(-4.62%)
Mar 26, 2021 1.840 1.860 1.710 1.730 1,274,200 -0.07(-3.89%)
Mar 25, 2021 1.780 1.890 1.770 1.800 1,357,226 -0.06(-3.23%)
Mar 24, 2021 2.010 2.030 1.860 1.860 941,488 -0.08(-4.12%)
Mar 23, 2021 2.000 2.020 1.890 1.940 1,125,944 -0.02(-1.02%)
Mar 22, 2021 2.050 2.110 1.960 1.960 769,111 -0.06(-2.97%)
Mar 19, 2021 2.000 2.110 1.990 2.020 758,400 +0.03(+1.51%)
Mar 18, 2021 2.220 2.220 1.990 1.990 1,532,013 -0.20(-9.13%)
Mar 17, 2021 2.060 2.280 2.040 2.190 1,041,211 +0.05(+2.34%)
Mar 16, 2021 2.240 2.250 2.030 2.140 1,491,856 -0.09(-4.04%)
Mar 15, 2021 2.340 2.400 2.200 2.230 1,786,417 +0.01(+0.45%)
Mar 12, 2021 2.107 2.420 2.107 2.220 3,141,800 +0.14(+6.73%)
Mar 11, 2021 2.060 2.100 1.950 2.080 1,499,918 +0.09(+4.52%)
Mar 10, 2021 2.030 2.110 1.920 1.990 1,192,843 +0.05(+2.58%)
Mar 09, 2021 1.950 2.050 1.930 1.940 1,119,838 +0.02(+1.04%)
Mar 08, 2021 1.910 1.970 1.820 1.920 906,817 -0.02(-1.03%)
Mar 05, 2021 1.938 1.955 1.600 1.940 3,148,900 +0.05(+2.65%)
Mar 04, 2021 1.910 2.180 1.750 1.890 5,411,490 -0.02(-1.05%)
Mar 03, 2021 1.910 2.060 1.810 1.910 1,288,958 +0.02(+1.06%)
Mar 02, 2021 2.010 2.060 1.880 1.890 940,836 -0.10(-5.03%)
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.