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

Dare Bioscience Inc (NQ: DARE )

0.5000 +0.0100 (+2.04%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 20, 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 (%)
Oct 31, 2019 0.8290 0.8398 0.7901 0.8114 57,703 -0.03(-3.07%)
Oct 30, 2019 0.8303 0.8376 0.8032 0.8371 45,265 -0.00(-0.33%)
Oct 29, 2019 0.8430 0.8600 0.8129 0.8399 41,813 -0.02(-2.34%)
Oct 28, 2019 0.8500 0.8740 0.8241 0.8600 47,807 -0.02(-2.04%)
Oct 25, 2019 0.8700 0.8900 0.8129 0.8779 79,800 +0.01(+0.91%)
Oct 24, 2019 0.9000 0.9000 0.8600 0.8700 52,103 +0.01(+1.16%)
Oct 23, 2019 0.9300 0.9300 0.8401 0.8600 118,057 -0.00(-0.23%)
Oct 22, 2019 0.8700 0.9800 0.8500 0.8620 650,901 +0.01(+1.41%)
Oct 21, 2019 0.7900 0.8740 0.7800 0.8500 226,068 +0.04(+5.19%)
Oct 18, 2019 0.8050 0.8490 0.7900 0.8081 138,700 +0.03(+4.14%)
Oct 17, 2019 0.8050 0.8050 0.7700 0.7760 8,994 -0.02(-3.00%)
Oct 16, 2019 0.8000 0.8300 0.7700 0.8000 15,167 -0.00(-0.01%)
Oct 15, 2019 0.8200 0.8490 0.7730 0.8001 23,327 -0.02(-3.02%)
Oct 14, 2019 0.7264 0.8300 0.7210 0.8250 146,414 +0.10(+14.23%)
Oct 11, 2019 0.7500 0.7500 0.7181 0.7222 58,600 +0.00(+0.31%)
Oct 10, 2019 0.7100 0.7462 0.7100 0.7200 39,617 +0.01(+0.70%)
Oct 09, 2019 0.7310 0.7385 0.7030 0.7150 55,474 -0.02(-3.05%)
Oct 08, 2019 0.7400 0.7500 0.7213 0.7375 44,949 -0.01(-1.13%)
Oct 07, 2019 0.7770 0.7770 0.7451 0.7459 23,959 +0.01(+0.69%)
Oct 04, 2019 0.7620 0.8200 0.7400 0.7408 53,200 -0.02(-2.53%)
Oct 03, 2019 0.7600 0.7800 0.7500 0.7600 83,829 +0.01(+1.33%)
Oct 02, 2019 0.7575 0.7759 0.7500 0.7500 54,506 -0.01(-0.91%)
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.