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

Dare Bioscience Inc (NQ: DARE )

0.3112 -0.0008 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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%)
Oct 01, 2019 0.8100 0.8100 0.7511 0.7569 48,131 -0.02(-2.96%)
Sep 30, 2019 0.8200 0.8200 0.7600 0.7800 63,540 +0.00(+0.00%)
Sep 27, 2019 0.8200 0.8200 0.7796 0.7800 112,700 -0.03(-3.72%)
Sep 26, 2019 0.8200 0.8200 0.8000 0.8101 25,094 +0.00(+0.26%)
Sep 25, 2019 0.8040 0.8200 0.8040 0.8080 22,480 +0.00(+0.39%)
Sep 24, 2019 0.8600 0.8608 0.7873 0.8049 43,422 -0.05(-5.94%)
Sep 23, 2019 0.8500 0.8600 0.8200 0.8557 25,821 +0.01(+0.67%)
Sep 20, 2019 0.8300 0.8500 0.8200 0.8500 48,800 +0.03(+3.58%)
Sep 19, 2019 0.8652 0.8688 0.8201 0.8206 32,190 -0.03(-2.96%)
Sep 18, 2019 0.8294 0.8958 0.8201 0.8456 73,146 -0.02(-2.80%)
Sep 17, 2019 0.8800 0.8900 0.7900 0.8700 12,417 +0.00(+0.00%)
Sep 16, 2019 0.8700 0.8822 0.8301 0.8700 37,966 +0.01(+1.16%)
Sep 13, 2019 0.7960 0.8600 0.7830 0.8600 109,400 +0.07(+8.86%)
Sep 12, 2019 0.8300 0.8422 0.7820 0.7900 91,618 -0.02(-2.47%)
Sep 11, 2019 0.8000 0.8400 0.7800 0.8100 256,753 +0.01(+1.26%)
Sep 10, 2019 0.7900 0.8000 0.7800 0.7999 65,332 +0.02(+2.54%)
Sep 09, 2019 0.8000 0.8000 0.7704 0.7801 47,811 -0.02(-2.97%)
Sep 06, 2019 0.7700 0.8378 0.7700 0.8040 67,900 +0.01(+1.77%)
Sep 05, 2019 0.7900 0.8300 0.7645 0.7900 48,542 +0.00(+0.00%)
Sep 04, 2019 0.7800 0.8000 0.7600 0.7900 21,041 +0.00(+0.20%)
Sep 03, 2019 0.7800 0.7884 0.7630 0.7884 34,150 -0.01(-1.45%)
Aug 30, 2019 0.8000 0.8200 0.7701 0.8000 58,400 +0.00(+0.00%)
Aug 29, 2019 0.7537 0.8199 0.7537 0.8000 45,102 +0.02(+2.55%)
Aug 28, 2019 0.7670 0.7840 0.7640 0.7801 29,104 -0.01(-0.66%)
Aug 27, 2019 0.7700 0.7912 0.7622 0.7853 89,618 -0.01(-1.84%)
Aug 26, 2019 0.8600 0.8600 0.7520 0.8000 23,908 -0.02(-2.44%)
Aug 23, 2019 0.7960 0.8700 0.7960 0.8200 59,600 -0.01(-0.74%)
Aug 22, 2019 0.7737 0.9400 0.7540 0.8261 571,474 +0.04(+4.57%)
Aug 21, 2019 0.7800 0.8000 0.7500 0.7900 39,585 -0.01(-1.25%)
Aug 20, 2019 0.7900 0.8000 0.7900 0.8000 15,665 +0.01(+0.63%)
Aug 19, 2019 0.7800 0.7950 0.7622 0.7950 51,340 +0.03(+3.87%)
Aug 16, 2019 0.7561 0.7770 0.7511 0.7654 53,900 -0.01(-1.87%)
Aug 15, 2019 0.7500 0.7800 0.7400 0.7800 108,371 -0.02(-2.50%)
Aug 14, 2019 0.8100 0.8100 0.7500 0.8000 113,002 +0.00(+0.15%)
Aug 13, 2019 0.7900 0.7999 0.7500 0.7988 148,016 +0.02(+2.28%)
Aug 12, 2019 0.8100 0.8400 0.7499 0.7810 212,449 +0.03(+4.13%)
Aug 09, 2019 0.7700 0.7700 0.7401 0.7500 349,700 -0.02(-2.60%)
Aug 08, 2019 0.8200 0.9900 0.7600 0.7700 2,592,400 +0.03(+3.73%)
Aug 07, 2019 0.7699 0.7777 0.7213 0.7423 48,034 -0.00(-0.64%)
Aug 06, 2019 0.7602 0.7899 0.7400 0.7471 47,879 -0.01(-1.72%)
Aug 05, 2019 0.7947 0.7947 0.7500 0.7602 44,863 -0.03(-4.34%)
Aug 02, 2019 0.7600 0.8100 0.7501 0.7947 62,700 +0.03(+4.57%)
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.