Indicators

Dare Bioscience Inc (NQ: DARE )

0.3112 -0.0008 (-0.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.