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

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
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 (%)
Dec 31, 2019 0.8250 0.8750 0.8100 0.8200 140,800 -0.01(-0.61%)
Dec 30, 2019 0.8200 0.8671 0.8100 0.8250 99,208 +0.01(+0.61%)
Dec 27, 2019 0.8100 0.8710 0.8100 0.8200 206,700 -0.04(-4.65%)
Dec 26, 2019 0.8600 0.8800 0.8100 0.8600 137,652 -0.01(-1.65%)
Dec 24, 2019 0.8800 0.8874 0.8600 0.8744 114,000 -0.00(-0.07%)
Dec 23, 2019 0.8395 0.8899 0.8363 0.8750 185,381 +0.04(+4.24%)
Dec 20, 2019 0.8543 0.8622 0.8200 0.8394 82,400 -0.03(-3.52%)
Dec 19, 2019 0.8581 0.8700 0.8102 0.8700 172,735 +0.01(+1.66%)
Dec 18, 2019 0.8900 0.9000 0.8100 0.8558 409,284 +0.04(+4.39%)
Dec 17, 2019 0.8050 0.8249 0.8000 0.8198 46,652 +0.00(+0.16%)
Dec 16, 2019 0.8100 0.8300 0.8064 0.8185 55,577 +0.00(+0.48%)
Dec 13, 2019 0.8022 0.8150 0.7900 0.8146 79,300 +0.00(+0.57%)
Dec 12, 2019 0.8550 0.8650 0.8000 0.8100 146,406 -0.02(-2.41%)
Dec 11, 2019 0.8400 0.8799 0.8011 0.8300 250,587 +0.01(+1.24%)
Dec 10, 2019 0.8100 0.8299 0.8000 0.8198 83,144 -0.00(-0.02%)
Dec 09, 2019 0.8199 0.8400 0.8003 0.8200 70,644 +0.01(+1.23%)
Dec 06, 2019 0.8200 0.8400 0.8000 0.8100 104,600 -0.00(-0.61%)
Dec 05, 2019 0.8135 0.8389 0.8100 0.8150 54,627 +0.00(+0.60%)
Dec 04, 2019 0.8199 0.8408 0.8000 0.8101 147,452 +0.01(+1.26%)
Dec 03, 2019 0.8000 0.8300 0.8000 0.8000 54,540 -0.00(-0.07%)
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.