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

Dare Bioscience Inc (NQ: DARE )

0.2800 -0.0200 (-6.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jul 30, 2021 1.510 1.680 1.500 1.540 4,877,664 +0.02(+1.32%)
Jul 29, 2021 1.500 1.605 1.490 1.520 4,282,868 +0.02(+1.33%)
Jul 28, 2021 1.430 1.510 1.430 1.500 2,485,233 +0.08(+5.63%)
Jul 27, 2021 1.480 1.490 1.420 1.420 2,716,563 -0.07(-4.70%)
Jul 26, 2021 1.480 1.505 1.460 1.490 2,142,034 +0.00(+0.00%)
Jul 23, 2021 1.500 1.500 1.430 1.490 2,940,893 +0.01(+0.68%)
Jul 22, 2021 1.540 1.560 1.480 1.480 2,534,751 -0.06(-3.90%)
Jul 21, 2021 1.500 1.600 1.480 1.540 7,494,361 +0.04(+2.67%)
Jul 20, 2021 1.530 1.550 1.450 1.500 4,848,720 -0.03(-1.96%)
Jul 19, 2021 1.440 1.595 1.420 1.530 7,203,583 +0.06(+4.08%)
Jul 16, 2021 1.610 1.650 1.470 1.470 7,403,378 -0.14(-8.70%)
Jul 15, 2021 1.530 1.630 1.480 1.610 10,711,781 +0.08(+5.23%)
Jul 14, 2021 1.590 1.640 1.520 1.530 5,374,217 -0.06(-3.77%)
Jul 13, 2021 1.660 1.700 1.540 1.590 13,156,469 -0.13(-7.56%)
Jul 12, 2021 1.850 1.860 1.680 1.720 14,845,881 -0.14(-7.53%)
Jul 09, 2021 1.990 1.990 1.810 1.860 23,468,784 -0.14(-7.00%)
Jul 08, 2021 1.810 2.000 1.710 2.000 49,308,552 +0.12(+6.38%)
Jul 07, 2021 2.260 2.450 1.770 1.880 219,887,920 +0.36(+23.68%)
Jul 06, 2021 1.590 1.600 1.460 1.520 3,185,107 -0.06(-3.80%)
Jul 02, 2021 1.690 1.710 1.520 1.580 4,664,804 -0.18(-10.23%)
Jul 01, 2021 1.750 1.820 1.660 1.760 6,757,741 -0.13(-6.88%)
Jun 30, 2021 1.940 2.210 1.780 1.890 43,875,052 +0.25(+15.24%)
Jun 29, 2021 1.700 1.800 1.580 1.640 10,680,703 -0.04(-2.38%)
Jun 28, 2021 1.690 1.720 1.580 1.680 9,542,679 -0.01(-0.59%)
Jun 25, 2021 1.440 1.720 1.420 1.690 4,512,248 +0.23(+15.75%)
Jun 24, 2021 1.430 1.465 1.390 1.460 2,821,776 +0.00(+0.00%)
Jun 23, 2021 1.450 1.540 1.400 1.460 3,382,098 +0.05(+3.55%)
Jun 22, 2021 1.410 1.450 1.362 1.410 3,641,107 +0.07(+5.22%)
Jun 21, 2021 1.320 1.350 1.290 1.340 1,282,893 +0.03(+2.29%)
Jun 18, 2021 1.300 1.340 1.280 1.310 954,555 -0.01(-0.76%)
Jun 17, 2021 1.300 1.350 1.290 1.320 663,390 +0.01(+0.76%)
Jun 16, 2021 1.320 1.330 1.260 1.310 1,179,744 -0.03(-2.24%)
Jun 15, 2021 1.400 1.409 1.320 1.340 581,692 -0.07(-4.96%)
Jun 14, 2021 1.440 1.440 1.390 1.410 696,498 +0.02(+1.44%)
Jun 11, 2021 1.400 1.410 1.370 1.390 965,430 +0.04(+2.96%)
Jun 10, 2021 1.350 1.380 1.310 1.350 1,361,169 +0.02(+1.50%)
Jun 09, 2021 1.310 1.360 1.290 1.330 1,321,571 +0.03(+2.31%)
Jun 08, 2021 1.320 1.410 1.290 1.300 1,692,842 -0.02(-1.52%)
Jun 07, 2021 1.270 1.330 1.260 1.320 998,381 +0.05(+3.94%)
Jun 04, 2021 1.260 1.280 1.220 1.270 1,386,289 +0.00(+0.00%)
Jun 03, 2021 1.270 1.290 1.230 1.270 1,162,361 +0.00(+0.00%)
Jun 02, 2021 1.310 1.310 1.242 1.270 563,793 -0.02(-1.55%)
Jun 01, 2021 1.290 1.320 1.280 1.290 328,583 +0.01(+0.78%)
May 28, 2021 1.350 1.375 1.270 1.280 581,611 -0.06(-4.48%)
May 27, 2021 1.300 1.350 1.280 1.340 890,575 +0.07(+5.51%)
May 26, 2021 1.200 1.300 1.200 1.270 607,144 +0.06(+4.96%)
May 25, 2021 1.240 1.300 1.200 1.210 640,612 -0.04(-3.20%)
May 24, 2021 1.300 1.313 1.210 1.250 852,118 -0.05(-3.85%)
May 21, 2021 1.330 1.350 1.300 1.300 425,260 -0.02(-1.52%)
May 20, 2021 1.320 1.350 1.280 1.320 405,125 +0.00(+0.00%)
May 19, 2021 1.350 1.370 1.280 1.320 328,143 -0.05(-3.65%)
May 18, 2021 1.370 1.410 1.340 1.370 438,442 +0.01(+0.74%)
May 17, 2021 1.330 1.380 1.320 1.360 479,485 +0.06(+4.62%)
May 14, 2021 1.240 1.320 1.230 1.300 379,172 +0.06(+4.84%)
May 13, 2021 1.310 1.340 1.230 1.240 621,971 -0.03(-2.36%)
May 12, 2021 1.300 1.310 1.250 1.270 532,508 -0.04(-3.05%)
May 11, 2021 1.240 1.320 1.240 1.310 503,742 +0.02(+1.55%)
May 10, 2021 1.380 1.400 1.240 1.290 810,263 -0.09(-6.52%)
May 07, 2021 1.340 1.380 1.330 1.380 592,418 +0.06(+4.55%)
May 06, 2021 1.340 1.370 1.290 1.320 689,558 -0.06(-4.35%)
May 05, 2021 1.400 1.420 1.340 1.380 821,644 -0.04(-2.82%)
May 04, 2021 1.490 1.490 1.400 1.420 569,592 -0.07(-4.70%)
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.