Indicators

Dare Bioscience Inc (NQ: DARE )

0.5078 +0.0178 (+3.63%)

Streaming Delayed Price Updated: 11:31 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	0.7701	0.8300	0.7701	0.8100	79,600	+0.01(+1.84%)
Nov 27, 2019	0.8200	0.8200	0.7900	0.7954	63,200	-0.01(-1.84%)
Nov 26, 2019	0.8000	0.8200	0.7938	0.8103	77,559	+0.02(+2.56%)
Nov 25, 2019	0.8195	0.8200	0.7900	0.7901	85,152	-0.03(-3.58%)
Nov 22, 2019	0.8000	0.8300	0.7841	0.8194	60,200	+0.02(+2.42%)
Nov 21, 2019	0.8000	0.8300	0.7900	0.8000	92,900	+0.01(+1.27%)
Nov 20, 2019	0.7600	0.8399	0.7600	0.7900	165,043	-0.03(-3.66%)
Nov 19, 2019	0.7700	0.8300	0.7500	0.8200	210,298	+0.06(+7.92%)
Nov 18, 2019	0.7800	0.7850	0.7500	0.7598	121,868	-0.00(-0.03%)
Nov 15, 2019	0.7700	0.7900	0.7400	0.7600	196,100	+0.01(+1.33%)
Nov 14, 2019	0.7700	0.7800	0.6902	0.7500	511,227	-0.04(-4.46%)
Nov 13, 2019	0.8180	0.8200	0.7512	0.7850	458,093	-0.04(-5.41%)
Nov 12, 2019	0.8977	0.9200	0.8212	0.8299	894,993	-0.07(-7.79%)
Nov 11, 2019	1.000	1.130	0.8600	0.9000	7,981,125	+0.07(+8.32%)
Nov 08, 2019	0.8073	0.8594	0.8029	0.8309	41,000	+0.01(+0.73%)
Nov 07, 2019	0.8700	0.8700	0.8100	0.8249	40,920	-0.02(-2.60%)
Nov 06, 2019	0.8383	0.8700	0.8200	0.8469	27,244	-0.10(-10.85%)
Nov 05, 2019	0.8400	0.8500	0.8200	0.9500	25,109	+0.12(+14.46%)
Nov 04, 2019	0.8100	0.8700	0.8100	0.8300	59,941	+0.02(+2.47%)

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.