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

Dare Bioscience Inc (NQ: DARE )

0.3165 +0.0065 (+2.10%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 7, 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 (%)
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%)
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.