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

Dare Bioscience Inc (NQ: DARE )

0.2850 -0.0101 (-3.42%)
Streaming Delayed Price Updated: 12:59 PM EDT, Apr 19, 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 (%)
Mar 31, 2021 1.660 1.790 1.630 1.690 777,736 +0.04(+2.42%)
Mar 30, 2021 1.610 1.710 1.570 1.650 681,353 +0.00(+0.00%)
Mar 29, 2021 1.670 1.730 1.620 1.650 776,713 -0.08(-4.62%)
Mar 26, 2021 1.840 1.860 1.710 1.730 1,274,200 -0.07(-3.89%)
Mar 25, 2021 1.780 1.890 1.770 1.800 1,357,226 -0.06(-3.23%)
Mar 24, 2021 2.010 2.030 1.860 1.860 941,488 -0.08(-4.12%)
Mar 23, 2021 2.000 2.020 1.890 1.940 1,125,944 -0.02(-1.02%)
Mar 22, 2021 2.050 2.110 1.960 1.960 769,111 -0.06(-2.97%)
Mar 19, 2021 2.000 2.110 1.990 2.020 758,400 +0.03(+1.51%)
Mar 18, 2021 2.220 2.220 1.990 1.990 1,532,013 -0.20(-9.13%)
Mar 17, 2021 2.060 2.280 2.040 2.190 1,041,211 +0.05(+2.34%)
Mar 16, 2021 2.240 2.250 2.030 2.140 1,491,856 -0.09(-4.04%)
Mar 15, 2021 2.340 2.400 2.200 2.230 1,786,417 +0.01(+0.45%)
Mar 12, 2021 2.107 2.420 2.107 2.220 3,141,800 +0.14(+6.73%)
Mar 11, 2021 2.060 2.100 1.950 2.080 1,499,918 +0.09(+4.52%)
Mar 10, 2021 2.030 2.110 1.920 1.990 1,192,843 +0.05(+2.58%)
Mar 09, 2021 1.950 2.050 1.930 1.940 1,119,838 +0.02(+1.04%)
Mar 08, 2021 1.910 1.970 1.820 1.920 906,817 -0.02(-1.03%)
Mar 05, 2021 1.938 1.955 1.600 1.940 3,148,900 +0.05(+2.65%)
Mar 04, 2021 1.910 2.180 1.750 1.890 5,411,490 -0.02(-1.05%)
Mar 03, 2021 1.910 2.060 1.810 1.910 1,288,958 +0.02(+1.06%)
Mar 02, 2021 2.010 2.060 1.880 1.890 940,836 -0.10(-5.03%)
Mar 01, 2021 1.930 2.027 1.910 1.990 624,180 +0.12(+6.42%)
Feb 26, 2021 1.870 1.950 1.810 1.870 794,200 -0.06(-3.11%)
Feb 25, 2021 2.050 2.050 1.870 1.930 1,110,254 -0.11(-5.39%)
Feb 24, 2021 2.010 2.100 2.000 2.040 567,913 +0.07(+3.55%)
Feb 23, 2021 2.000 2.040 1.710 1.970 1,980,459 -0.17(-7.94%)
Feb 22, 2021 2.180 2.280 2.100 2.140 1,025,982 -0.08(-3.60%)
Feb 19, 2021 2.160 2.300 2.150 2.220 991,600 +0.09(+4.23%)
Feb 18, 2021 2.220 2.240 2.060 2.130 1,412,800 -0.14(-6.17%)
Feb 17, 2021 2.300 2.310 2.120 2.270 1,243,229 -0.03(-1.30%)
Feb 16, 2021 2.420 2.440 2.270 2.300 1,299,822 -0.04(-1.71%)
Feb 12, 2021 2.390 2.418 2.310 2.340 1,129,400 -0.05(-2.09%)
Feb 11, 2021 2.390 2.450 2.250 2.390 1,447,333 +0.00(+0.00%)
Feb 10, 2021 2.500 2.530 2.270 2.390 2,328,283 -0.06(-2.45%)
Feb 09, 2021 2.540 2.580 2.400 2.450 2,676,031 +0.00(+0.00%)
Feb 08, 2021 2.360 2.530 2.360 2.450 4,422,242 +0.09(+3.81%)
Feb 05, 2021 2.480 2.480 2.330 2.360 1,443,300 -0.01(-0.42%)
Feb 04, 2021 2.400 2.470 2.320 2.370 2,024,496 +0.03(+1.28%)
Feb 03, 2021 2.180 2.490 2.150 2.340 2,783,651 +0.23(+10.90%)
Feb 02, 2021 2.290 2.300 2.100 2.110 1,716,824 -0.16(-7.05%)
Feb 01, 2021 2.330 2.340 2.180 2.270 1,011,901 +0.01(+0.44%)
Jan 29, 2021 2.120 2.480 2.070 2.260 2,359,200 +0.10(+4.63%)
Jan 28, 2021 2.290 2.360 2.000 2.160 3,393,057 -0.15(-6.49%)
Jan 27, 2021 2.370 2.550 2.290 2.310 3,294,639 -0.28(-10.81%)
Jan 26, 2021 2.700 2.760 2.550 2.590 2,342,811 -0.11(-4.07%)
Jan 25, 2021 3.000 3.010 2.500 2.700 5,117,943 -0.22(-7.53%)
Jan 22, 2021 2.810 2.930 2.740 2.920 3,369,100 +0.01(+0.34%)
Jan 21, 2021 2.990 3.000 2.660 2.910 8,505,372 -0.09(-3.00%)
Jan 20, 2021 3.440 3.850 2.820 3.000 42,532,860 +0.64(+27.12%)
Jan 19, 2021 1.440 2.680 1.410 2.360 43,325,480 +0.92(+63.89%)
Jan 15, 2021 1.530 1.590 1.440 1.440 1,036,000 -0.10(-6.49%)
Jan 14, 2021 1.360 1.620 1.360 1.540 3,540,311 +0.18(+13.24%)
Jan 13, 2021 1.360 1.370 1.270 1.360 887,273 +0.02(+1.49%)
Jan 12, 2021 1.350 1.370 1.320 1.340 587,909 +0.01(+0.75%)
Jan 11, 2021 1.380 1.390 1.300 1.330 721,462 -0.05(-3.62%)
Jan 08, 2021 1.350 1.390 1.320 1.380 863,300 -0.01(-0.72%)
Jan 07, 2021 1.360 1.400 1.360 1.390 444,633 +0.03(+2.21%)
Jan 06, 2021 1.340 1.410 1.330 1.360 625,661 -0.03(-2.16%)
Jan 05, 2021 1.290 1.410 1.280 1.390 936,803 +0.08(+6.11%)
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.