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, 2023	0.3200	0.3275	0.3000	0.3090	790,829	-0.02(-5.10%)
Dec 28, 2023	0.3382	0.3400	0.3201	0.3256	682,482	-0.01(-3.67%)
Dec 27, 2023	0.3500	0.3549	0.3350	0.3380	381,764	-0.00(-0.59%)
Dec 26, 2023	0.3500	0.3600	0.3400	0.3400	838,562	+0.01(+3.03%)
Dec 22, 2023	0.3010	0.3513	0.3010	0.3300	395,917	+0.01(+4.70%)
Dec 21, 2023	0.3269	0.3400	0.3075	0.3152	565,082	-0.01(-3.90%)
Dec 20, 2023	0.3127	0.3398	0.3127	0.3280	1,185,185	-0.01(-4.09%)
Dec 19, 2023	0.3474	0.3540	0.3255	0.3420	328,113	-0.00(-0.55%)
Dec 18, 2023	0.3585	0.3600	0.3439	0.3439	593,044	-0.01(-2.27%)
Dec 15, 2023	0.3000	0.3570	0.3000	0.3519	1,197,778	+0.04(+13.52%)
Dec 14, 2023	0.3207	0.3207	0.3100	0.3100	326,017	-0.00(-0.10%)
Dec 13, 2023	0.3100	0.3200	0.3069	0.3103	295,660	+0.00(+0.65%)
Dec 12, 2023	0.3325	0.3330	0.3000	0.3083	363,273	-0.02(-6.60%)
Dec 11, 2023	0.3009	0.3390	0.2858	0.3301	1,593,068	+0.04(+13.83%)
Dec 08, 2023	0.3200	0.3260	0.2700	0.2900	5,025,539	-0.03(-9.35%)
Dec 07, 2023	0.3700	0.3700	0.3087	0.3199	6,787,401	-0.03(-7.89%)
Dec 06, 2023	0.3600	0.3580	0.3375	0.3473	183,026	-0.00(-0.74%)
Dec 05, 2023	0.3700	0.3710	0.3480	0.3499	133,469	-0.02(-5.69%)
Dec 04, 2023	0.3600	0.3900	0.3500	0.3710	939,086	+0.02(+4.21%)

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.