Dare Bioscience Inc (NQ: DARE )

0.4902 -0.0588 (-10.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 1.990 2.080 1.985 2.000 1,919,676 -0.01(-0.50%)
Dec 30, 2021 1.960 2.100 1.940 2.010 3,431,123 +0.05(+2.55%)
Dec 29, 2021 1.960 1.980 1.910 1.960 2,595,329 -0.04(-2.00%)
Dec 28, 2021 2.060 2.110 1.980 2.000 4,155,646 -0.10(-4.76%)
Dec 27, 2021 2.100 2.110 2.000 2.100 3,350,446 +0.03(+1.45%)
Dec 23, 2021 2.040 2.140 2.010 2.070 4,016,994 +0.01(+0.49%)
Dec 22, 2021 2.000 2.060 1.950 2.060 4,606,023 +0.06(+3.00%)
Dec 21, 2021 1.810 2.015 1.810 2.000 8,559,522 +0.20(+11.11%)
Dec 20, 2021 1.800 1.820 1.720 1.800 4,747,657 +0.03(+1.69%)
Dec 17, 2021 1.790 1.850 1.710 1.770 5,375,670 -0.06(-3.28%)
Dec 16, 2021 1.790 1.920 1.790 1.830 4,988,614 -0.01(-0.54%)
Dec 15, 2021 1.790 1.840 1.715 1.840 5,556,636 +0.02(+1.10%)
Dec 14, 2021 1.760 1.890 1.749 1.820 7,664,469 +0.02(+1.11%)
Dec 13, 2021 1.990 1.999 1.800 1.800 7,986,680 -0.19(-9.55%)
Dec 10, 2021 1.930 2.130 1.830 1.990 12,491,213 +0.08(+4.19%)
Dec 09, 2021 2.010 2.110 1.900 1.910 14,697,560 -0.22(-10.33%)
Dec 08, 2021 2.430 2.510 2.010 2.130 112,968,160 +0.01(+0.38%)
Dec 07, 2021 1.960 2.250 1.955 2.122 28,818,648 +0.20(+10.52%)
Dec 06, 2021 1.860 1.920 1.675 1.920 7,448,459 +0.14(+7.87%)
Dec 03, 2021 1.740 1.800 1.650 1.780 3,347,881 +0.09(+5.33%)
Dec 02, 2021 1.730 1.740 1.530 1.690 3,115,076 -0.01(-0.59%)
Dec 01, 2021 1.800 1.810 1.680 1.700 3,413,217 -0.10(-5.56%)
Nov 30, 2021 1.750 1.820 1.720 1.800 2,960,204 +0.05(+2.86%)
Nov 29, 2021 1.830 1.835 1.730 1.750 3,104,463 -0.04(-2.23%)
Nov 26, 2021 1.730 1.880 1.710 1.790 3,825,661 +0.02(+1.13%)
Nov 24, 2021 1.690 1.780 1.635 1.770 2,638,022 +0.10(+5.99%)
Nov 23, 2021 1.620 1.695 1.590 1.670 1,410,073 +0.05(+3.09%)
Nov 22, 2021 1.700 1.700 1.560 1.620 2,380,365 -0.05(-2.99%)
Nov 19, 2021 1.620 1.710 1.600 1.670 1,377,999 +0.07(+4.37%)
Nov 18, 2021 1.740 1.740 1.600 1.600 3,003,566 -0.12(-6.98%)
Nov 17, 2021 1.730 1.759 1.700 1.720 1,249,736 -0.04(-2.27%)
Nov 16, 2021 1.710 1.780 1.700 1.760 2,388,632 +0.03(+1.73%)
Nov 15, 2021 1.680 1.750 1.660 1.730 2,720,768 +0.08(+4.85%)
Nov 12, 2021 1.640 1.669 1.620 1.650 1,372,352 +0.00(+0.00%)
Nov 11, 2021 1.650 1.680 1.620 1.650 1,762,065 -0.03(-1.79%)
Nov 10, 2021 1.640 1.680 2,076,623 +0.01(+0.60%)
Nov 09, 2021 1.710 1.720 1.600 1.670 2,092,511 -0.01(-0.60%)
Nov 08, 2021 1.620 1.700 1.595 1.680 2,568,963 +0.08(+5.00%)
Nov 05, 2021 1.540 1.610 1.520 1.600 2,429,252 +0.06(+3.90%)
Nov 04, 2021 1.530 1.559 1.500 1.540 1,470,721 +0.01(+0.65%)
Nov 03, 2021 1.530 1.550 1.500 1.530 1,507,194 -0.02(-1.29%)
Nov 02, 2021 1.520 1.550 1.490 1.550 1,643,528 +0.05(+3.33%)
Nov 01, 2021 1.460 1.520 1.496 1.500 949,960 +0.04(+2.74%)
Oct 29, 2021 1.470 1.480 1.445 1.460 784,752 -0.01(-0.68%)
Oct 28, 2021 1.490 1.540 1.460 1.470 2,427,475 -0.02(-1.34%)
Oct 27, 2021 1.420 1.515 1.410 1.490 2,570,335 +0.07(+4.93%)
Oct 26, 2021 1.430 1.420 1,626,089 -0.02(-1.39%)
Oct 25, 2021 1.450 1.472 1.411 1.440 2,756,557 -0.03(-2.04%)
Oct 22, 2021 1.480 1.500 1.420 1.470 2,785,201 -0.01(-0.68%)
Oct 21, 2021 1.550 1.559 1.460 1.480 3,127,807 -0.04(-2.63%)
Oct 20, 2021 1.630 1.640 1.500 1.520 5,226,774 -0.10(-6.17%)
Oct 19, 2021 1.600 1.660 1.591 1.620 1,232,458 +0.01(+0.62%)
Oct 18, 2021 1.550 1.610 1.531 1.610 2,290,968 +0.04(+2.55%)
Oct 15, 2021 1.580 1.580 1.540 1.570 1,019,481 +0.02(+1.29%)
Oct 14, 2021 1.570 1.609 1.530 1.550 1,958,169 -0.04(-2.52%)
Oct 13, 2021 1.590 1.620 1.570 1.590 1,185,475 +0.00(+0.00%)
Oct 12, 2021 1.610 1.650 1.580 1.590 1,458,252 -0.03(-1.85%)
Oct 11, 2021 1.580 1.630 1.540 1.620 1,749,999 +0.04(+2.53%)
Oct 08, 2021 1.610 1.620 1.560 1.580 696,866 -0.02(-1.25%)
Oct 07, 2021 1.580 1.630 1.570 1.600 747,631 +0.02(+1.27%)
Oct 06, 2021 1.560 1.615 1.541 1.580 948,633 +0.00(+0.00%)
Oct 05, 2021 1.620 1.625 1.540 1.580 2,147,224 -0.02(-1.25%)
Oct 04, 2021 1.640 1.700 1.600 1.600 2,172,786 -0.05(-3.03%)
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.