Dare Bioscience Inc (NQ: DARE )

0.5110 -0.0390 (-7.09%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 1.350 1.350 1.270 1.310 707,413 -0.03(-2.24%)
Dec 31, 2020 1.340 1.340 1.340 536,253 +0.03(+2.29%)
Dec 30, 2020 1.270 1.320 1.230 1.310 536,253 +0.07(+5.65%)
Dec 29, 2020 1.320 1.330 1.200 1.240 966,728 -0.07(-5.34%)
Dec 28, 2020 1.460 1.470 1.300 1.310 869,441 -0.10(-7.09%)
Dec 24, 2020 1.440 1.440 1.340 1.410 812,400 -0.03(-2.08%)
Dec 23, 2020 1.260 1.460 1.230 1.440 2,195,654 +0.13(+9.92%)
Dec 22, 2020 1.370 1.390 1.310 1.310 1,184,000 -0.08(-5.76%)
Dec 21, 2020 1.370 1.390 1.310 1.390 1,443,641 -0.01(-0.71%)
Dec 18, 2020 1.230 1.480 1.200 1.400 7,455,700 +0.27(+23.89%)
Dec 17, 2020 1.170 1.170 1.120 1.130 783,830 +0.00(+0.00%)
Dec 16, 2020 1.170 1.190 1.130 1.130 630,924 -0.03(-2.59%)
Dec 15, 2020 1.140 1.200 1.140 1.160 644,647 +0.01(+0.87%)
Dec 14, 2020 1.230 1.260 1.150 1.150 1,050,514 -0.08(-6.50%)
Dec 11, 2020 1.180 1.276 1.170 1.230 978,000 +0.05(+4.24%)
Dec 10, 2020 1.180 1.230 1.100 1.180 2,423,091 -0.01(-0.84%)
Dec 09, 2020 1.330 1.330 1.180 1.190 2,128,633 -0.12(-9.16%)
Dec 08, 2020 1.350 1.380 1.270 1.310 2,274,416 -0.02(-1.50%)
Dec 07, 2020 1.410 1.450 1.200 1.330 5,838,304 -0.17(-11.33%)
Dec 04, 2020 1.500 1.500 1.450 1.500 418,600 +0.02(+1.35%)
Dec 03, 2020 1.520 1.550 1.470 1.480 651,687 -0.03(-1.99%)
Dec 02, 2020 1.480 1.530 1.410 1.510 742,084 +0.06(+4.14%)
Dec 01, 2020 1.510 1.600 1.430 1.450 1,491,372 -0.03(-2.03%)
Nov 30, 2020 1.350 1.500 1.340 1.480 1,436,107 +0.13(+9.63%)
Nov 27, 2020 1.320 1.350 1.300 1.350 411,100 +0.02(+1.50%)
Nov 25, 2020 1.290 1.340 1.261 1.330 942,900 +0.00(+0.00%)
Nov 24, 2020 1.300 1.335 1.210 1.330 1,219,740 +0.03(+2.31%)
Nov 23, 2020 1.280 1.330 1.200 1.300 1,500,814 +0.02(+1.56%)
Nov 20, 2020 1.350 1.350 1.200 1.280 1,486,400 -0.04(-3.03%)
Nov 19, 2020 1.330 1.390 1.260 1.320 2,320,492 +0.09(+7.32%)
Nov 18, 2020 1.110 1.240 1.100 1.230 1,579,937 +0.14(+12.84%)
Nov 17, 2020 1.100 1.110 1.080 1.090 263,715 +0.02(+1.87%)
Nov 16, 2020 1.110 1.110 1.070 1.070 634,222 -0.01(-0.93%)
Nov 13, 2020 1.050 1.110 1.050 1.080 782,700 +0.01(+0.93%)
Nov 12, 2020 1.070 1.080 1.040 1.070 435,030 -0.03(-2.73%)
Nov 11, 2020 1.090 1.120 1.040 1.100 463,753 +0.05(+4.76%)
Nov 10, 2020 1.040 1.060 1.040 1.050 211,041 +0.02(+1.94%)
Nov 09, 2020 1.030 1.040 1.020 1.030 212,945 +0.01(+0.98%)
Nov 06, 2020 1.020 1.040 1.010 1.020 104,500 +0.01(+0.99%)
Nov 05, 2020 1.000 1.030 1.000 1.010 131,541 +0.01(+1.00%)
Nov 04, 2020 0.9900 1.020 0.9800 1.000 170,659 +0.01(+1.39%)
Nov 03, 2020 0.9900 1.000 0.9723 0.9863 131,289 +0.01(+1.14%)
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.