Dare Bioscience Inc (NQ: DARE )

3.400 +0.060 (+1.80%)
Streaming Delayed Price Updated: 1:48 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 3.250 3.370 3.250 3.335 23,255 +0.08(+2.30%)
Oct 09, 2024 3.240 3.467 3.240 3.260 14,131 +0.00(+0.00%)
Oct 08, 2024 3.340 3.350 3.220 3.260 41,352 -0.04(-1.21%)
Oct 07, 2024 3.280 3.400 3.250 3.300 16,248 +0.07(+2.19%)
Oct 04, 2024 3.180 3.260 3.180 3.229 20,811 +0.05(+1.55%)
Oct 03, 2024 3.300 3.395 3.180 3.180 54,446 -0.07(-2.15%)
Oct 02, 2024 3.240 3.750 3.217 3.250 205,095 +0.04(+1.25%)
Oct 01, 2024 3.240 3.304 3.202 3.210 12,513 -0.03(-0.93%)
Sep 30, 2024 3.230 3.310 3.220 3.240 25,138 -0.03(-0.92%)
Sep 27, 2024 3.330 3.362 3.220 3.270 10,490 +0.02(+0.46%)
Sep 26, 2024 3.300 3.300 3.220 3.255 29,191 -0.04(-1.20%)
Sep 25, 2024 3.315 3.315 3.230 3.295 9,879 +0.06(+2.00%)
Sep 24, 2024 3.230 3.305 3.230 3.230 14,752 -0.05(-1.52%)
Sep 23, 2024 3.270 3.343 3.230 3.280 16,767 +0.02(+0.61%)
Sep 20, 2024 3.310 3.331 3.220 3.260 12,673 -0.10(-2.98%)
Sep 19, 2024 3.330 3.432 3.220 3.360 18,280 +0.13(+4.02%)
Sep 18, 2024 3.280 3.390 3.230 3.230 15,861 -0.01(-0.31%)
Sep 17, 2024 3.280 3.421 3.220 3.240 19,867 -0.04(-1.22%)
Sep 16, 2024 3.340 3.390 3.280 3.280 15,982 -0.03(-0.91%)
Sep 13, 2024 3.310 3.400 3.300 3.310 18,265 -0.04(-1.19%)
Sep 12, 2024 3.300 3.370 3.240 3.350 9,113 +0.09(+2.76%)
Sep 11, 2024 3.230 3.378 3.220 3.260 10,352 +0.04(+1.24%)
Sep 10, 2024 3.420 3.450 3.220 3.220 28,497 -0.24(-6.94%)
Sep 09, 2024 3.400 3.540 3.300 3.460 11,237 +0.04(+1.17%)
Sep 06, 2024 3.450 3.450 3.300 3.420 31,410 -0.03(-0.87%)
Sep 05, 2024 3.540 3.580 3.420 3.450 18,136 -0.14(-3.90%)
Sep 04, 2024 3.620 3.750 3.580 3.590 78,720 -0.01(-0.28%)
Sep 03, 2024 3.520 3.650 3.470 3.600 50,523 +0.02(+0.56%)
Aug 30, 2024 3.570 3.580 3.470 3.580 60,947 +0.03(+0.85%)
Aug 29, 2024 3.420 3.580 3.421 3.550 14,566 +0.15(+4.41%)
Aug 28, 2024 3.380 3.470 3.380 3.400 52,511 -0.04(-1.16%)
Aug 27, 2024 3.500 3.580 3.440 3.440 26,434 -0.11(-3.10%)
Aug 26, 2024 3.510 3.650 3.460 3.550 51,994 +0.00(+0.00%)
Aug 23, 2024 3.420 3.570 3.420 3.550 13,507 +0.13(+3.80%)
Aug 22, 2024 3.550 3.700 3.380 3.420 38,559 -0.12(-3.39%)
Aug 21, 2024 3.520 3.590 3.401 3.540 25,571 +0.02(+0.43%)
Aug 20, 2024 3.500 3.560 3.380 3.525 26,189 +0.04(+1.29%)
Aug 19, 2024 3.550 3.585 3.390 3.480 33,789 -0.09(-2.52%)
Aug 16, 2024 3.490 3.600 3.280 3.570 65,171 +0.09(+2.59%)
Aug 15, 2024 3.640 3.660 3.420 3.480 73,387 -0.02(-0.57%)
Aug 14, 2024 4.200 4.200 3.420 3.500 143,868 -0.70(-16.67%)
Aug 13, 2024 3.770 4.250 3.565 4.200 286,748 +0.70(+20.00%)
Aug 12, 2024 3.440 3.550 3.416 3.500 85,589 +0.11(+3.24%)
Aug 09, 2024 3.290 3.550 3.193 3.390 20,423 +0.13(+3.99%)
Aug 08, 2024 3.250 3.310 3.200 3.260 8,586 +0.05(+1.56%)
Aug 07, 2024 3.260 3.267 3.180 3.210 20,018 -0.01(-0.31%)
Aug 06, 2024 3.180 3.380 3.180 3.220 13,141 -0.04(-1.31%)
Aug 05, 2024 3.280 3.320 3.210 3.263 34,599 -0.06(-1.72%)
Aug 02, 2024 3.410 3.470 3.320 3.320 18,860 -0.09(-2.64%)
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.