Indicators

Dare Bioscience Inc (NQ: DARE )

0.4546 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.