Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		2.164	2.164	2.164	0	-0.16(-6.72%)
Dec 28, 2017	2.410	2.410	2.250	2.320	45,320	-0.04(-1.74%)
Dec 27, 2017	2.360	2.470	2.350	2.361	17,394	+0.01(+0.48%)
Dec 26, 2017	2.480	2.530	2.350	2.350	6,448	-0.14(-5.62%)
Dec 22, 2017	2.354	2.580	2.354	2.490	46,240	+0.16(+6.87%)
Dec 21, 2017	2.360	2.470	2.311	2.330	56,248	-0.05(-2.10%)
Dec 20, 2017	2.470	2.470	2.350	2.380	43,980	-0.09(-3.64%)
Dec 19, 2017	2.540	2.710	2.450	2.470	19,044	-0.02(-0.80%)
Dec 18, 2017	2.570	2.610	2.490	2.490	34,463	-0.02(-0.80%)
Dec 15, 2017	2.540	3.050	2.490	2.510	131,685	+0.06(+2.45%)
Dec 14, 2017	2.504	2.607	2.450	2.450	18,734	-0.20(-7.55%)
Dec 13, 2017	2.500	2.785	2.443	2.650	41,568	+0.11(+4.33%)
Dec 12, 2017	2.490	2.590	2.450	2.540	28,606	-0.02(-0.78%)
Dec 11, 2017	2.690	2.799	2.410	2.560	17,967	-0.13(-4.68%)
Dec 08, 2017	2.450	2.894	2.450	2.686	121,838	+0.23(+9.17%)
Dec 07, 2017	2.420	2.520	2.350	2.460	32,008	+0.01(+0.40%)
Dec 06, 2017	2.529	2.929	2.400	2.450	122,279	-0.03(-1.21%)
Dec 05, 2017	2.510	2.540	2.370	2.480	33,567	+0.06(+2.48%)
Dec 04, 2017	2.590	2.590	2.420	2.420	12,171	-0.09(-3.59%)

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.