Dare Bioscience Inc (NQ: DARE )

3.230 -0.010 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 17.76 18.60 17.76 18.12 42,833 +0.00(+0.00%)
Apr 29, 2021 18.60 18.60 17.76 18.12 30,124 -0.24(-1.31%)
Apr 28, 2021 18.60 18.84 18.00 18.36 25,721 -0.12(-0.65%)
Apr 27, 2021 18.60 18.96 18.24 18.48 44,657 +0.12(+0.65%)
Apr 26, 2021 18.36 19.08 17.88 18.36 55,520 +0.60(+3.38%)
Apr 23, 2021 17.52 18.00 17.28 17.76 30,075 +0.48(+2.78%)
Apr 22, 2021 17.64 17.88 17.28 17.28 34,922 +0.00(+0.00%)
Apr 21, 2021 17.28 17.76 16.80 17.28 49,285 -0.24(-1.37%)
Apr 20, 2021 16.08 18.24 15.72 17.52 142,526 +1.68(+10.61%)
Apr 19, 2021 16.80 16.80 15.36 15.84 71,582 -0.96(-5.71%)
Apr 16, 2021 17.88 17.88 16.68 16.80 49,750 -1.08(-6.04%)
Apr 15, 2021 18.00 18.36 17.76 17.88 57,817 -0.12(-0.67%)
Apr 14, 2021 17.40 18.36 17.04 18.00 43,763 +0.36(+2.04%)
Apr 13, 2021 17.64 18.36 17.16 17.64 47,119 -0.36(-2.00%)
Apr 12, 2021 19.32 19.44 17.64 18.00 78,332 -1.56(-7.98%)
Apr 09, 2021 19.56 20.16 19.44 19.56 25,791 -0.12(-0.61%)
Apr 08, 2021 20.40 20.40 19.20 19.68 63,113 -0.72(-3.53%)
Apr 07, 2021 20.88 21.00 20.04 20.40 45,675 -0.12(-0.58%)
Apr 06, 2021 21.36 21.48 20.52 20.52 23,290 -0.48(-2.29%)
Apr 05, 2021 21.36 21.36 20.40 21.00 40,039 +0.48(+2.34%)
Apr 01, 2021 20.28 21.20 20.28 20.52 44,983 +0.24(+1.18%)
Mar 31, 2021 19.92 21.48 19.56 20.28 64,811 +0.48(+2.42%)
Mar 30, 2021 19.32 20.52 18.84 19.80 56,779 +0.00(+0.00%)
Mar 29, 2021 20.04 20.76 19.44 19.80 64,726 -0.96(-4.62%)
Mar 26, 2021 22.08 22.32 20.52 20.76 106,183 -0.84(-3.89%)
Mar 25, 2021 21.36 22.68 21.24 21.60 113,102 -0.72(-3.23%)
Mar 24, 2021 24.12 24.36 22.32 22.32 78,457 -0.96(-4.12%)
Mar 23, 2021 24.00 24.24 22.68 23.28 93,828 -0.24(-1.02%)
Mar 22, 2021 24.60 25.32 23.52 23.52 64,092 -0.72(-2.97%)
Mar 19, 2021 24.00 25.32 23.88 24.24 63,200 +0.36(+1.51%)
Mar 18, 2021 26.64 26.64 23.88 23.88 127,667 -2.40(-9.13%)
Mar 17, 2021 24.72 27.36 24.48 26.28 86,767 +0.60(+2.34%)
Mar 16, 2021 26.88 27.00 24.36 25.68 124,321 -1.08(-4.04%)
Mar 15, 2021 28.08 28.80 26.40 26.76 148,868 +0.12(+0.45%)
Mar 12, 2021 25.28 29.04 25.28 26.64 261,816 +1.68(+6.73%)
Mar 11, 2021 24.72 25.20 23.40 24.96 124,993 +1.08(+4.52%)
Mar 10, 2021 24.36 25.32 23.04 23.88 99,403 +0.60(+2.58%)
Mar 09, 2021 23.40 24.60 23.16 23.28 93,319 +0.24(+1.04%)
Mar 08, 2021 22.92 23.64 21.84 23.04 75,568 -0.24(-1.03%)
Mar 05, 2021 23.25 23.46 19.20 23.28 262,408 +0.60(+2.65%)
Mar 04, 2021 22.92 26.16 21.00 22.68 450,957 -0.24(-1.05%)
Mar 03, 2021 22.92 24.72 21.72 22.92 107,413 +0.24(+1.06%)
Mar 02, 2021 24.12 24.72 22.56 22.68 78,403 -1.20(-5.03%)
Mar 01, 2021 23.16 24.33 22.92 23.88 52,015 +1.44(+6.42%)
Feb 26, 2021 22.44 23.40 21.72 22.44 66,183 -0.72(-3.11%)
Feb 25, 2021 24.60 24.60 22.44 23.16 92,521 -1.32(-5.39%)
Feb 24, 2021 24.12 25.20 24.00 24.48 47,326 +0.84(+3.55%)
Feb 23, 2021 24.00 24.48 20.52 23.64 165,038 -2.04(-7.94%)
Feb 22, 2021 26.16 27.36 25.20 25.68 85,498 -0.96(-3.60%)
Feb 19, 2021 25.92 27.60 25.80 26.64 82,633 +1.08(+4.23%)
Feb 18, 2021 26.64 26.88 24.72 25.56 117,733 -1.68(-6.17%)
Feb 17, 2021 27.60 27.72 25.44 27.24 103,602 -0.36(-1.30%)
Feb 16, 2021 29.04 29.28 27.24 27.60 108,318 -0.48(-1.71%)
Feb 12, 2021 28.68 29.02 27.72 28.08 94,116 -0.60(-2.09%)
Feb 11, 2021 28.68 29.40 27.00 28.68 120,611 +0.00(+0.00%)
Feb 10, 2021 30.00 30.36 27.24 28.68 194,023 -0.72(-2.45%)
Feb 09, 2021 30.48 30.96 28.80 29.40 223,002 +0.00(+0.00%)
Feb 08, 2021 28.32 30.36 28.32 29.40 368,520 +1.08(+3.81%)
Feb 05, 2021 29.76 29.76 27.96 28.32 120,275 -0.12(-0.42%)
Feb 04, 2021 28.80 29.64 27.84 28.44 168,708 +0.36(+1.28%)
Feb 03, 2021 26.16 29.88 25.80 28.08 231,970 +2.76(+10.90%)
Feb 02, 2021 27.48 27.60 25.20 25.32 143,068 -1.92(-7.05%)
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.