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

Dare Bioscience Inc (NQ: DARE )

0.3060 -0.0052 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jul 31, 2019 0.7663 0.8000 0.7600 0.7663 66,486 -0.02(-3.00%)
Jul 30, 2019 0.7500 0.8000 0.7500 0.7900 24,846 +0.03(+3.95%)
Jul 29, 2019 0.8100 0.8185 0.7600 0.7600 36,445 -0.04(-5.00%)
Jul 26, 2019 0.7710 0.8300 0.7710 0.8000 63,200 +0.03(+4.17%)
Jul 25, 2019 0.8000 0.8000 0.7600 0.7680 29,388 +0.02(+2.40%)
Jul 24, 2019 0.7501 0.7799 0.7500 0.7500 33,299 -0.01(-1.16%)
Jul 23, 2019 0.7900 0.7900 0.7500 0.7588 117,671 -0.03(-3.94%)
Jul 22, 2019 0.7920 0.8156 0.7800 0.7899 89,565 -0.01(-1.11%)
Jul 19, 2019 0.7900 0.8260 0.7900 0.7988 40,700 -0.00(-0.15%)
Jul 18, 2019 0.8300 0.8300 0.7900 0.8000 25,600 +0.00(+0.00%)
Jul 17, 2019 0.8000 0.8256 0.8000 0.8000 43,455 -0.01(-1.10%)
Jul 16, 2019 0.8090 0.8251 0.8000 0.8089 102,042 +0.01(+0.86%)
Jul 15, 2019 0.8000 0.8100 0.8000 0.8020 26,093 +0.00(+0.25%)
Jul 12, 2019 0.8389 0.8499 0.8000 0.8000 52,300 +0.00(+0.00%)
Jul 11, 2019 0.8500 0.8500 0.8000 0.8000 81,181 -0.03(-3.32%)
Jul 10, 2019 0.7900 0.8500 0.7801 0.8275 116,405 +0.04(+5.45%)
Jul 09, 2019 0.8100 0.8100 0.7800 0.7847 43,224 -0.00(-0.47%)
Jul 08, 2019 0.8100 0.8100 0.7800 0.7884 42,641 -0.02(-2.68%)
Jul 05, 2019 0.8100 0.8257 0.8003 0.8101 23,200 -0.02(-1.89%)
Jul 03, 2019 0.8100 0.8495 0.8096 0.8257 34,000 +0.01(+1.47%)
Jul 02, 2019 0.8200 0.8200 0.8096 0.8137 26,308 -0.00(-0.29%)
Jul 01, 2019 0.8350 0.8500 0.8029 0.8161 88,372 -0.03(-3.99%)
Jun 28, 2019 0.8599 0.8699 0.8500 0.8500 53,500 -0.01(-1.16%)
Jun 27, 2019 0.8200 0.8600 0.8100 0.8600 168,253 +0.05(+6.17%)
Jun 26, 2019 0.7823 0.8264 0.7823 0.8100 73,305 +0.02(+2.52%)
Jun 25, 2019 0.7603 0.8200 0.7603 0.7901 81,743 -0.02(-2.46%)
Jun 24, 2019 0.8500 0.8500 0.7500 0.8100 297,886 -0.02(-1.94%)
Jun 21, 2019 0.8490 0.8490 0.8260 0.8260 75,900 -0.01(-1.22%)
Jun 20, 2019 0.8700 0.8700 0.8300 0.8362 205,138 +0.01(+0.75%)
Jun 19, 2019 0.8700 0.8700 0.8300 0.8300 347,488 -0.03(-3.49%)
Jun 18, 2019 0.8750 0.9000 0.8500 0.8600 718,071 -0.05(-5.49%)
Jun 17, 2019 1.010 1.120 0.8700 0.9100 9,637,724 +0.01(+1.11%)
Jun 14, 2019 0.8700 0.9000 0.8614 0.9000 64,400 +0.00(+0.00%)
Jun 13, 2019 0.8600 0.9000 0.8400 0.9000 70,644 +0.04(+4.65%)
Jun 12, 2019 0.8623 0.8799 0.8520 0.8600 53,041 -0.02(-2.26%)
Jun 11, 2019 0.9100 0.9200 0.8600 0.8799 55,687 +0.01(+1.14%)
Jun 10, 2019 0.8800 0.9000 0.8700 0.8700 42,750 +0.00(+0.00%)
Jun 07, 2019 0.8800 0.8800 0.8600 0.8700 56,500 +0.00(+0.53%)
Jun 06, 2019 0.9000 0.9000 0.8615 0.8654 62,469 -0.01(-1.30%)
Jun 05, 2019 0.9400 0.9450 0.8506 0.8768 95,336 -0.05(-5.72%)
Jun 04, 2019 0.8800 0.9400 0.8700 0.9300 149,500 +0.03(+3.33%)
Jun 03, 2019 0.9000 0.9393 0.8600 0.9000 94,815 -0.00(-0.01%)
May 31, 2019 0.9020 0.9450 0.8893 0.9001 45,600 -0.02(-2.68%)
May 30, 2019 0.9000 0.9598 0.8846 0.9249 193,525 +0.05(+5.95%)
May 29, 2019 0.8862 0.8999 0.8502 0.8730 67,132 -0.01(-0.58%)
May 28, 2019 0.8800 0.8800 0.8528 0.8781 87,895 +0.00(+0.52%)
May 24, 2019 0.8748 0.9000 0.8586 0.8736 27,300 +0.00(+0.41%)
May 23, 2019 0.9000 0.9000 0.8500 0.8700 173,803 -0.03(-2.79%)
May 22, 2019 0.9130 0.9133 0.8801 0.8950 105,638 -0.02(-1.97%)
May 21, 2019 0.9033 0.9200 0.9033 0.9130 27,858 -0.02(-1.82%)
May 20, 2019 0.9000 0.9400 0.9000 0.9299 178,074 +0.04(+4.37%)
May 17, 2019 0.8900 0.9100 0.8900 0.8910 87,800 +0.00(+0.11%)
May 16, 2019 0.8938 0.9400 0.8900 0.8900 57,677 -0.01(-0.70%)
May 15, 2019 0.9000 0.9200 0.8829 0.8963 140,656 -0.04(-4.65%)
May 14, 2019 0.9100 0.9900 0.8900 0.9400 152,225 +0.03(+3.34%)
May 13, 2019 0.9350 0.9350 0.8800 0.9096 173,930 -0.01(-1.16%)
May 10, 2019 0.9200 0.9700 0.8802 0.9203 338,700 -0.02(-2.36%)
May 09, 2019 0.9800 1.000 0.9000 0.9425 512,440 -0.07(-6.68%)
May 08, 2019 1.100 1.140 1.000 1.010 3,849,547 +0.02(+2.02%)
May 07, 2019 1.020 1.040 0.9500 0.9900 156,237 -0.03(-2.94%)
May 06, 2019 0.9800 1.040 0.9600 1.020 123,438 +0.04(+4.08%)
May 03, 2019 1.000 1.000 0.9600 0.9800 140,600 -0.02(-2.00%)
May 02, 2019 1.020 1.020 0.9801 1.000 207,217 -0.02(-1.96%)
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.