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

Dare Bioscience Inc (NQ: DARE )

0.3059 +0.0167 (+5.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 29, 2021 2.120 2.480 2.070 2.260 2,359,200 +0.10(+4.63%)
Jan 28, 2021 2.290 2.360 2.000 2.160 3,393,057 -0.15(-6.49%)
Jan 27, 2021 2.370 2.550 2.290 2.310 3,294,639 -0.28(-10.81%)
Jan 26, 2021 2.700 2.760 2.550 2.590 2,342,811 -0.11(-4.07%)
Jan 25, 2021 3.000 3.010 2.500 2.700 5,117,943 -0.22(-7.53%)
Jan 22, 2021 2.810 2.930 2.740 2.920 3,369,100 +0.01(+0.34%)
Jan 21, 2021 2.990 3.000 2.660 2.910 8,505,372 -0.09(-3.00%)
Jan 20, 2021 3.440 3.850 2.820 3.000 42,532,860 +0.64(+27.12%)
Jan 19, 2021 1.440 2.680 1.410 2.360 43,325,480 +0.92(+63.89%)
Jan 15, 2021 1.530 1.590 1.440 1.440 1,036,000 -0.10(-6.49%)
Jan 14, 2021 1.360 1.620 1.360 1.540 3,540,311 +0.18(+13.24%)
Jan 13, 2021 1.360 1.370 1.270 1.360 887,273 +0.02(+1.49%)
Jan 12, 2021 1.350 1.370 1.320 1.340 587,909 +0.01(+0.75%)
Jan 11, 2021 1.380 1.390 1.300 1.330 721,462 -0.05(-3.62%)
Jan 08, 2021 1.350 1.390 1.320 1.380 863,300 -0.01(-0.72%)
Jan 07, 2021 1.360 1.400 1.360 1.390 444,633 +0.03(+2.21%)
Jan 06, 2021 1.340 1.410 1.330 1.360 625,661 -0.03(-2.16%)
Jan 05, 2021 1.290 1.410 1.280 1.390 936,803 +0.08(+6.11%)
Jan 04, 2021 1.350 1.350 1.270 1.310 707,413 -0.03(-2.24%)
Dec 31, 2020 1.340 1.340 1.340 536,253 +0.03(+2.29%)
Dec 30, 2020 1.270 1.320 1.230 1.310 536,253 +0.07(+5.65%)
Dec 29, 2020 1.320 1.330 1.200 1.240 966,728 -0.07(-5.34%)
Dec 28, 2020 1.460 1.470 1.300 1.310 869,441 -0.10(-7.09%)
Dec 24, 2020 1.440 1.440 1.340 1.410 812,400 -0.03(-2.08%)
Dec 23, 2020 1.260 1.460 1.230 1.440 2,195,654 +0.13(+9.92%)
Dec 22, 2020 1.370 1.390 1.310 1.310 1,184,000 -0.08(-5.76%)
Dec 21, 2020 1.370 1.390 1.310 1.390 1,443,641 -0.01(-0.71%)
Dec 18, 2020 1.230 1.480 1.200 1.400 7,455,700 +0.27(+23.89%)
Dec 17, 2020 1.170 1.170 1.120 1.130 783,830 +0.00(+0.00%)
Dec 16, 2020 1.170 1.190 1.130 1.130 630,924 -0.03(-2.59%)
Dec 15, 2020 1.140 1.200 1.140 1.160 644,647 +0.01(+0.87%)
Dec 14, 2020 1.230 1.260 1.150 1.150 1,050,514 -0.08(-6.50%)
Dec 11, 2020 1.180 1.276 1.170 1.230 978,000 +0.05(+4.24%)
Dec 10, 2020 1.180 1.230 1.100 1.180 2,423,091 -0.01(-0.84%)
Dec 09, 2020 1.330 1.330 1.180 1.190 2,128,633 -0.12(-9.16%)
Dec 08, 2020 1.350 1.380 1.270 1.310 2,274,416 -0.02(-1.50%)
Dec 07, 2020 1.410 1.450 1.200 1.330 5,838,304 -0.17(-11.33%)
Dec 04, 2020 1.500 1.500 1.450 1.500 418,600 +0.02(+1.35%)
Dec 03, 2020 1.520 1.550 1.470 1.480 651,687 -0.03(-1.99%)
Dec 02, 2020 1.480 1.530 1.410 1.510 742,084 +0.06(+4.14%)
Dec 01, 2020 1.510 1.600 1.430 1.450 1,491,372 -0.03(-2.03%)
Nov 30, 2020 1.350 1.500 1.340 1.480 1,436,107 +0.13(+9.63%)
Nov 27, 2020 1.320 1.350 1.300 1.350 411,100 +0.02(+1.50%)
Nov 25, 2020 1.290 1.340 1.261 1.330 942,900 +0.00(+0.00%)
Nov 24, 2020 1.300 1.335 1.210 1.330 1,219,740 +0.03(+2.31%)
Nov 23, 2020 1.280 1.330 1.200 1.300 1,500,814 +0.02(+1.56%)
Nov 20, 2020 1.350 1.350 1.200 1.280 1,486,400 -0.04(-3.03%)
Nov 19, 2020 1.330 1.390 1.260 1.320 2,320,492 +0.09(+7.32%)
Nov 18, 2020 1.110 1.240 1.100 1.230 1,579,937 +0.14(+12.84%)
Nov 17, 2020 1.100 1.110 1.080 1.090 263,715 +0.02(+1.87%)
Nov 16, 2020 1.110 1.110 1.070 1.070 634,222 -0.01(-0.93%)
Nov 13, 2020 1.050 1.110 1.050 1.080 782,700 +0.01(+0.93%)
Nov 12, 2020 1.070 1.080 1.040 1.070 435,030 -0.03(-2.73%)
Nov 11, 2020 1.090 1.120 1.040 1.100 463,753 +0.05(+4.76%)
Nov 10, 2020 1.040 1.060 1.040 1.050 211,041 +0.02(+1.94%)
Nov 09, 2020 1.030 1.040 1.020 1.030 212,945 +0.01(+0.98%)
Nov 06, 2020 1.020 1.040 1.010 1.020 104,500 +0.01(+0.99%)
Nov 05, 2020 1.000 1.030 1.000 1.010 131,541 +0.01(+1.00%)
Nov 04, 2020 0.9900 1.020 0.9800 1.000 170,659 +0.01(+1.39%)
Nov 03, 2020 0.9900 1.000 0.9723 0.9863 131,289 +0.01(+1.14%)
Nov 02, 2020 0.9700 0.9978 0.9600 0.9752 200,126 +0.01(+1.36%)
Oct 30, 2020 0.9800 0.9848 0.9508 0.9621 188,500 -0.02(-1.83%)
Oct 29, 2020 0.9800 0.9900 0.9603 0.9800 144,664 +0.00(+0.00%)
Oct 28, 2020 0.9700 1.030 0.9400 0.9800 459,875 -0.01(-1.02%)
Oct 27, 2020 1.010 1.010 0.9900 0.9901 196,229 +0.00(+0.01%)
Oct 26, 2020 1.000 1.020 0.9700 0.9900 780,636 -0.03(-2.94%)
Oct 23, 2020 1.010 1.040 1.000 1.020 370,400 +0.02(+2.00%)
Oct 22, 2020 1.000 1.020 1.000 1.000 258,453 -0.01(-0.99%)
Oct 21, 2020 1.030 1.060 0.9900 1.010 481,050 -0.03(-2.88%)
Oct 20, 2020 1.050 1.060 1.000 1.040 682,710 +0.00(+0.00%)
Oct 19, 2020 1.040 1.090 1.020 1.040 1,246,287 +0.00(+0.00%)
Oct 16, 2020 1.040 1.080 1.030 1.040 1,185,600 -0.01(-0.95%)
Oct 15, 2020 1.070 1.080 1.020 1.050 738,567 -0.02(-1.87%)
Oct 14, 2020 1.080 1.100 1.060 1.070 804,122 -0.01(-0.93%)
Oct 13, 2020 1.090 1.090 1.050 1.080 1,383,810 +0.00(+0.00%)
Oct 12, 2020 1.080 1.110 1.050 1.080 607,100 +0.00(+0.00%)
Oct 09, 2020 1.090 1.100 1.070 1.080 433,000 +0.00(+0.00%)
Oct 08, 2020 1.080 1.100 1.050 1.080 417,993 -0.03(-2.70%)
Oct 07, 2020 1.060 1.150 1.060 1.110 2,708,578 +0.07(+6.73%)
Oct 06, 2020 1.030 1.090 1.030 1.040 434,821 +0.01(+0.97%)
Oct 05, 2020 1.030 1.060 1.020 1.030 585,692 -0.01(-0.96%)
Oct 02, 2020 0.9990 1.040 0.9990 1.040 394,100 +0.02(+1.96%)
Oct 01, 2020 1.020 1.030 1.000 1.020 503,440 +0.02(+2.00%)
Sep 30, 2020 1.010 1.040 1.000 1.000 534,255 -0.01(-0.99%)
Sep 29, 2020 1.000 1.020 1.000 1.010 250,187 +0.01(+1.00%)
Sep 28, 2020 0.9700 1.040 0.9700 1.000 242,797 -0.01(-0.99%)
Sep 25, 2020 0.9826 1.050 0.9826 1.010 195,400 +0.03(+3.06%)
Sep 24, 2020 0.9800 1.000 0.9700 0.9800 292,092 -0.01(-0.88%)
Sep 23, 2020 1.020 1.020 0.9800 0.9887 508,799 -0.02(-2.11%)
Sep 22, 2020 1.030 1.040 1.010 1.010 350,745 -0.02(-1.94%)
Sep 21, 2020 1.040 1.060 1.020 1.030 383,327 -0.01(-0.96%)
Sep 18, 2020 1.090 1.100 1.030 1.040 737,900 -0.02(-1.89%)
Sep 17, 2020 1.100 1.120 1.050 1.060 1,075,982 -0.04(-3.64%)
Sep 16, 2020 1.110 1.130 1.090 1.100 434,097 -0.01(-0.90%)
Sep 15, 2020 1.080 1.150 1.050 1.110 675,016 +0.06(+5.71%)
Sep 14, 2020 1.050 1.060 1.040 1.050 236,010 +0.00(+0.00%)
Sep 11, 2020 1.050 1.060 1.040 1.050 306,400 +0.00(+0.00%)
Sep 10, 2020 1.140 1.150 1.030 1.050 2,104,965 +0.01(+0.96%)
Sep 09, 2020 1.030 1.070 1.020 1.040 314,060 +0.02(+1.96%)
Sep 08, 2020 1.030 1.040 1.010 1.020 270,785 -0.02(-1.92%)
Sep 04, 2020 1.060 1.070 1.030 1.040 344,300 -0.02(-1.89%)
Sep 03, 2020 1.060 1.080 1.040 1.060 405,198 +0.00(+0.00%)
Sep 02, 2020 1.070 1.080 1.040 1.060 332,685 +0.00(+0.00%)
Sep 01, 2020 1.070 1.090 1.060 1.060 618,221 -0.02(-1.85%)
Aug 31, 2020 1.080 1.090 1.070 1.080 135,150 +0.01(+0.47%)
Aug 28, 2020 1.080 1.090 1.070 1.075 170,600 -0.01(-0.46%)
Aug 27, 2020 1.090 1.100 1.070 1.080 258,854 -0.02(-1.82%)
Aug 26, 2020 1.080 1.100 1.070 1.100 178,408 +0.01(+0.92%)
Aug 25, 2020 1.100 1.120 1.080 1.090 171,161 -0.01(-0.91%)
Aug 24, 2020 1.120 1.130 1.080 1.100 643,259 -0.04(-3.51%)
Aug 21, 2020 1.170 1.180 1.120 1.140 587,400 -0.04(-3.39%)
Aug 20, 2020 1.170 1.180 1.140 1.180 682,285 +0.02(+1.72%)
Aug 19, 2020 1.150 1.170 1.140 1.160 800,042 +0.01(+0.87%)
Aug 18, 2020 1.150 1.150 1.130 1.150 218,297 +0.01(+0.88%)
Aug 17, 2020 1.120 1.170 1.120 1.140 402,658 +0.00(+0.00%)
Aug 14, 2020 1.150 1.170 1.130 1.140 571,700 -0.03(-2.56%)
Aug 13, 2020 1.180 1.180 1.150 1.170 548,093 -0.01(-0.85%)
Aug 12, 2020 1.250 1.250 1.140 1.180 836,170 -0.01(-0.84%)
Aug 11, 2020 1.160 1.210 1.150 1.190 617,268 +0.03(+2.59%)
Aug 10, 2020 1.170 1.170 1.150 1.160 576,056 -0.01(-0.85%)
Aug 07, 2020 1.190 1.200 1.150 1.170 615,900 -0.02(-1.68%)
Aug 06, 2020 1.190 1.200 1.150 1.190 556,323 -0.01(-0.83%)
Aug 05, 2020 1.220 1.230 1.190 1.200 408,107 +0.01(+0.84%)
Aug 04, 2020 1.200 1.220 1.170 1.190 791,350 +0.05(+4.39%)
Aug 03, 2020 1.100 1.160 1.100 1.140 478,406 +0.03(+2.70%)
Jul 31, 2020 1.120 1.130 1.100 1.110 398,700 -0.01(-0.89%)
Jul 30, 2020 1.110 1.150 1.100 1.120 522,760 -0.02(-1.75%)
Jul 29, 2020 1.200 1.220 1.140 1.140 568,923 -0.06(-5.00%)
Jul 28, 2020 1.240 1.240 1.170 1.200 318,330 -0.03(-2.44%)
Jul 27, 2020 1.230 1.240 1.210 1.230 319,558 +0.01(+0.82%)
Jul 24, 2020 1.250 1.250 1.200 1.220 294,100 -0.02(-1.61%)
Jul 23, 2020 1.240 1.300 1.190 1.240 1,305,494 +0.02(+1.64%)
Jul 22, 2020 1.240 1.240 1.180 1.220 339,899 -0.01(-0.81%)
Jul 21, 2020 1.200 1.230 1.150 1.230 626,629 +0.03(+2.50%)
Jul 20, 2020 1.320 1.320 1.120 1.200 1,589,768 -0.07(-5.51%)
Jul 17, 2020 1.270 1.300 1.220 1.270 1,007,100 -0.01(-0.78%)
Jul 16, 2020 1.260 1.350 1.200 1.280 1,706,826 +0.02(+1.59%)
Jul 15, 2020 1.500 1.500 1.150 1.260 5,312,464 -0.26(-17.11%)
Jul 14, 2020 1.080 1.770 1.050 1.520 22,201,498 +0.51(+50.50%)
Jul 13, 2020 0.9900 1.020 0.9900 1.010 378,649 +0.02(+1.51%)
Jul 10, 2020 1.020 1.040 0.9950 0.9950 187,700 -0.05(-4.33%)
Jul 09, 2020 1.040 1.050 1.000 1.040 231,906 +0.00(+0.00%)
Jul 08, 2020 1.000 1.040 0.9800 1.040 319,562 +0.05(+5.05%)
Jul 07, 2020 1.000 1.010 0.9800 0.9900 138,408 -0.02(-1.98%)
Jul 06, 2020 1.010 1.010 0.9800 1.010 130,704 +0.02(+1.99%)
Jul 02, 2020 1.010 1.010 0.9801 0.9903 194,300 -0.01(-0.97%)
Jul 01, 2020 0.9800 1.020 0.9800 1.000 114,972 +0.01(+1.01%)
Jun 30, 2020 0.9800 1.010 0.9800 0.9900 170,559 -0.02(-1.98%)
Jun 29, 2020 1.020 1.039 0.9100 1.010 382,188 -0.02(-1.94%)
Jun 26, 2020 1.020 1.040 1.000 1.030 326,200 +0.00(+0.00%)
Jun 25, 2020 1.030 1.060 1.013 1.030 228,941 -0.02(-1.90%)
Jun 24, 2020 1.030 1.060 1.010 1.050 683,237 +0.03(+2.94%)
Jun 23, 2020 1.040 1.040 1.010 1.020 256,199 +0.01(+0.99%)
Jun 22, 2020 1.040 1.050 1.010 1.010 298,501 -0.01(-0.98%)
Jun 19, 2020 1.020 1.080 1.020 1.020 529,400 -0.03(-2.86%)
Jun 18, 2020 1.020 1.070 1.000 1.050 386,948 +0.02(+1.94%)
Jun 17, 2020 1.070 1.100 1.020 1.030 1,055,864 -0.02(-1.90%)
Jun 16, 2020 1.020 1.070 1.000 1.050 821,856 +0.06(+6.06%)
Jun 15, 2020 1.020 1.030 0.9100 0.9900 387,550 -0.01(-1.00%)
Jun 12, 2020 1.020 1.020 0.9613 1.000 341,100 -0.01(-0.99%)
Jun 11, 2020 1.030 1.030 1.000 1.010 511,679 -0.04(-3.81%)
Jun 10, 2020 1.100 1.100 1.030 1.050 1,053,360 -0.01(-0.94%)
Jun 09, 2020 1.020 1.070 1.010 1.060 448,218 +0.04(+3.92%)
Jun 08, 2020 1.020 1.070 1.000 1.020 541,212 +0.00(+0.00%)
Jun 05, 2020 1.020 1.040 1.000 1.020 450,600 -0.02(-1.92%)
Jun 04, 2020 1.050 1.050 1.020 1.040 251,519 +0.01(+0.97%)
Jun 03, 2020 1.050 1.050 1.010 1.030 212,528 -0.02(-1.90%)
Jun 02, 2020 1.050 1.060 1.020 1.050 194,633 +0.00(+0.00%)
Jun 01, 2020 1.040 1.060 1.040 1.050 131,483 +0.00(+0.05%)
May 29, 2020 1.050 1.060 1.040 1.050 160,400 +0.01(+0.91%)
May 28, 2020 1.030 1.060 1.030 1.040 148,143 +0.00(+0.00%)
May 27, 2020 1.050 1.080 1.030 1.040 298,506 +0.00(+0.00%)
May 26, 2020 1.040 1.110 1.040 1.040 374,231 -0.01(-0.95%)
May 22, 2020 1.030 1.050 1.030 1.050 139,000 +0.02(+1.94%)
May 21, 2020 1.050 1.070 1.030 1.030 213,517 -0.02(-1.90%)
May 20, 2020 1.040 1.080 1.040 1.050 170,779 -0.02(-1.87%)
May 19, 2020 1.040 1.070 1.040 1.070 137,141 +0.02(+1.90%)
May 18, 2020 1.020 1.050 1.000 1.050 200,741 +0.03(+2.94%)
May 15, 2020 1.050 1.050 1.010 1.020 350,400 -0.03(-2.86%)
May 14, 2020 1.080 1.090 1.040 1.050 439,353 +0.00(+0.00%)
May 13, 2020 1.110 1.150 1.040 1.050 362,539 -0.04(-3.67%)
May 12, 2020 1.110 1.130 1.080 1.090 345,191 +0.01(+0.93%)
May 11, 2020 1.120 1.140 1.080 1.080 366,953 -0.02(-1.82%)
May 08, 2020 1.100 1.140 1.090 1.100 383,300 +0.01(+0.92%)
May 07, 2020 1.050 1.090 1.030 1.090 123,452 +0.05(+4.81%)
May 06, 2020 1.070 1.080 1.040 1.040 368,767 -0.04(-3.70%)
May 05, 2020 1.080 1.100 1.060 1.080 398,515 -0.02(-1.82%)
May 04, 2020 1.100 1.100 1.050 1.100 328,386 +0.01(+0.92%)
May 01, 2020 1.080 1.120 1.050 1.090 533,000 -0.02(-1.80%)
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.