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

Dare Bioscience Inc (NQ: DARE )

0.3105 -0.0031 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2022 0.9100 0.9100 0.8900 0.8901 378,515 -0.01(-0.77%)
Nov 29, 2022 0.9200 0.9312 0.8900 0.8970 385,036 -0.03(-3.06%)
Nov 28, 2022 0.9500 0.9500 0.9200 0.9253 255,028 -0.01(-1.56%)
Nov 25, 2022 0.9329 0.9446 0.9260 0.9400 32,199 +0.01(+1.27%)
Nov 23, 2022 0.9300 0.9400 0.9250 0.9282 108,304 +0.00(+0.35%)
Nov 22, 2022 0.9237 0.9400 0.9200 0.9250 111,134 -0.02(-1.62%)
Nov 21, 2022 0.9700 0.9700 0.9210 0.9402 430,590 -0.02(-2.06%)
Nov 18, 2022 0.9800 0.9800 0.9400 0.9600 180,442 +0.01(+1.05%)
Nov 17, 2022 0.9700 0.9900 0.9400 0.9500 212,083 +0.01(+1.17%)
Nov 16, 2022 0.9700 0.9700 0.9300 0.9390 117,676 -0.01(-1.17%)
Nov 15, 2022 0.9600 0.9900 0.9500 0.9501 263,841 -0.03(-3.05%)
Nov 14, 2022 0.9450 0.9992 0.9400 0.9800 247,586 +0.03(+3.35%)
Nov 11, 2022 0.9100 0.9600 0.9100 0.9482 239,975 +0.03(+3.18%)
Nov 10, 2022 0.9400 0.9497 0.9100 0.9190 204,223 -0.02(-2.21%)
Nov 09, 2022 0.9200 0.9460 0.9100 0.9398 329,785 +0.02(+2.13%)
Nov 08, 2022 0.9321 0.9621 0.9201 0.9202 160,046 -0.01(-1.28%)
Nov 07, 2022 0.9501 0.9700 0.9202 0.9321 228,064 -0.01(-0.84%)
Nov 04, 2022 0.9900 0.9900 0.9400 0.9400 164,013 -0.03(-3.35%)
Nov 03, 2022 1.010 1.036 0.9510 0.9726 256,869 -0.04(-3.70%)
Nov 02, 2022 0.9900 1.030 0.9900 1.010 186,946 +0.02(+2.48%)
Nov 01, 2022 0.9999 0.9999 0.9699 0.9856 281,799 +0.02(+1.61%)
Oct 31, 2022 0.9800 0.9889 0.9650 0.9700 116,718 -0.01(-0.99%)
Oct 28, 2022 0.9687 0.9800 0.9500 0.9797 108,229 +0.01(+1.22%)
Oct 27, 2022 0.9700 0.9788 0.9401 0.9679 100,270 -0.01(-1.23%)
Oct 26, 2022 0.9900 1.000 0.9455 0.9800 198,772 +0.00(+0.24%)
Oct 25, 2022 0.9600 0.9849 0.9550 0.9777 80,658 +0.01(+1.44%)
Oct 24, 2022 0.9500 0.9699 0.9400 0.9638 95,968 +0.00(+0.39%)
Oct 21, 2022 0.9400 0.9795 0.9400 0.9601 186,488 +0.01(+1.59%)
Oct 20, 2022 0.9400 0.9871 0.9400 0.9451 117,869 +0.00(+0.06%)
Oct 19, 2022 0.9900 0.9900 0.9400 0.9445 175,756 -0.02(-1.64%)
Oct 18, 2022 0.9300 0.9736 0.9300 0.9602 186,154 +0.03(+3.21%)
Oct 17, 2022 0.9100 0.9483 0.9100 0.9303 280,017 +0.04(+4.25%)
Oct 14, 2022 0.9269 0.9500 0.8900 0.8924 273,530 -0.03(-3.00%)
Oct 13, 2022 0.9147 0.9400 0.8803 0.9200 582,561 +0.01(+0.58%)
Oct 12, 2022 0.9550 0.9650 0.9100 0.9147 359,401 -0.03(-3.58%)
Oct 11, 2022 0.9400 0.9690 0.9300 0.9487 250,032 +0.02(+1.87%)
Oct 10, 2022 0.9600 0.9899 0.9300 0.9313 358,960 -0.02(-1.97%)
Oct 07, 2022 1.010 1.010 0.9500 0.9500 337,958 -0.05(-5.00%)
Oct 06, 2022 0.9900 1.020 0.9800 1.000 784,329 +0.01(+1.01%)
Oct 05, 2022 1.050 1.069 0.9900 0.9900 467,167 -0.06(-5.71%)
Oct 04, 2022 1.030 1.080 1.030 1.050 309,457 +0.01(+0.96%)
Oct 03, 2022 1.010 1.040 1.000 1.040 338,676 +0.04(+4.00%)
Sep 30, 2022 1.000 1.040 1.000 1.000 187,799 -0.01(-0.99%)
Sep 29, 2022 1.040 1.040 0.9820 1.010 395,799 -0.03(-2.88%)
Sep 28, 2022 1.000 1.050 1.010 1.040 197,290 +0.04(+4.00%)
Sep 27, 2022 1.000 1.030 1.000 1.000 328,977 +0.00(+0.00%)
Sep 26, 2022 1.030 1.050 1.000 1.000 283,253 -0.04(-3.85%)
Sep 23, 2022 1.050 1.060 1.010 1.040 743,603 -0.02(-1.89%)
Sep 22, 2022 1.070 1.080 1.050 1.060 437,978 -0.02(-1.85%)
Sep 21, 2022 1.090 1.100 1.070 1.080 196,422 -0.01(-0.92%)
Sep 20, 2022 1.080 1.110 1.070 1.090 209,519 -0.01(-0.91%)
Sep 19, 2022 1.160 1.160 1.085 1.100 371,918 -0.11(-9.09%)
Sep 16, 2022 1.090 1.210 1.070 1.210 631,454 +0.11(+10.00%)
Sep 15, 2022 1.110 1.150 1.090 1.100 190,850 +0.02(+1.85%)
Sep 14, 2022 1.120 1.130 1.080 1.080 232,894 -0.04(-3.57%)
Sep 13, 2022 1.150 1.170 1.120 1.120 239,484 -0.06(-5.08%)
Sep 12, 2022 1.120 1.200 1.120 1.180 326,714 +0.06(+5.36%)
Sep 09, 2022 1.130 1.140 1.105 1.120 103,975 +0.00(+0.00%)
Sep 08, 2022 1.090 1.130 1.090 1.120 196,723 +0.02(+1.82%)
Sep 07, 2022 1.100 1.110 1.080 1.100 124,200 +0.00(+0.00%)
Sep 06, 2022 1.110 1.140 1.080 1.100 244,000 -0.01(-0.90%)
Sep 02, 2022 1.110 1.140 1.100 1.110 94,811 +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.