Dare Bioscience Inc (NQ: DARE )

3.380 -0.300 (-8.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 3.660 3.730 3.260 3.380 58,605 -0.30(-8.15%)
Jul 12, 2024 3.370 3.738 3.370 3.680 36,256 +0.32(+9.52%)
Jul 11, 2024 3.360 3.490 3.240 3.360 22,241 +0.04(+1.20%)
Jul 10, 2024 3.150 3.630 3.080 3.320 75,224 +0.19(+6.07%)
Jul 09, 2024 3.100 3.160 3.050 3.130 52,997 +0.04(+1.29%)
Jul 08, 2024 3.170 3.195 3.050 3.090 43,284 -0.06(-1.90%)
Jul 05, 2024 3.100 3.410 3.100 3.150 34,952 +0.06(+1.94%)
Jul 03, 2024 3.360 3.440 3.050 3.090 86,811 -0.54(-14.88%)
Jul 02, 2024 3.580 3.960 3.551 3.630 44,683 -0.16(-4.22%)
Jul 01, 2024 3.430 4.080 3.250 3.790 219,783 +3.45(+1027.64%)
Jun 28, 2024 0.4000 0.4010 0.3260 0.3361 1,649,924 -0.03(-8.79%)
Jun 27, 2024 0.3867 0.4190 0.3400 0.3685 3,251,934 -0.06(-14.56%)
Jun 26, 2024 0.4399 0.4700 0.4301 0.4313 152,881 -0.00(-0.30%)
Jun 25, 2024 0.4650 0.4651 0.4309 0.4326 117,787 -0.01(-2.35%)
Jun 24, 2024 0.4390 0.4800 0.4390 0.4430 161,881 +0.01(+1.96%)
Jun 21, 2024 0.4200 0.4400 0.4200 0.4345 195,688 +0.01(+3.04%)
Jun 20, 2024 0.4500 0.4500 0.4209 0.4217 285,899 -0.01(-1.93%)
Jun 18, 2024 0.4400 0.4400 0.4245 0.4300 301,726 -0.00(-1.13%)
Jun 17, 2024 0.4479 0.4497 0.4300 0.4349 178,754 -0.01(-3.31%)
Jun 14, 2024 0.4400 0.4548 0.4211 0.4498 229,619 +0.01(+3.31%)
Jun 13, 2024 0.4490 0.4599 0.4200 0.4354 354,534 -0.01(-1.27%)
Jun 12, 2024 0.4800 0.4800 0.4410 0.4410 182,514 -0.02(-4.87%)
Jun 11, 2024 0.4700 0.4800 0.4610 0.4636 136,472 -0.02(-3.44%)
Jun 10, 2024 0.4800 0.4850 0.4600 0.4801 247,139 -0.04(-7.67%)
Jun 07, 2024 0.4383 0.5200 0.4383 0.5200 810,082 +0.08(+18.64%)
Jun 06, 2024 0.4300 0.4429 0.4100 0.4383 281,419 +0.01(+2.22%)
Jun 05, 2024 0.4300 0.4500 0.4226 0.4288 243,816 +0.00(+0.82%)
Jun 04, 2024 0.4200 0.4300 0.4147 0.4253 174,589 +0.02(+3.73%)
Jun 03, 2024 0.4300 0.4350 0.4000 0.4100 256,903 +0.00(+0.00%)
May 31, 2024 0.4250 0.4298 0.4090 0.4100 190,630 -0.02(-4.78%)
May 30, 2024 0.4700 0.4750 0.4201 0.4306 406,825 -0.04(-8.38%)
May 29, 2024 0.4000 0.5000 0.4000 0.4700 1,217,620 +0.06(+15.17%)
May 28, 2024 0.4300 0.4250 0.4000 0.4081 348,876 -0.03(-6.40%)
May 24, 2024 0.4700 0.4700 0.4010 0.4360 557,042 -0.02(-4.09%)
May 23, 2024 0.4400 0.4546 0.4100 0.4546 419,100 +0.05(+13.65%)
May 22, 2024 0.4110 0.4200 0.3778 0.4000 491,920 -0.02(-5.75%)
May 21, 2024 0.6300 0.6300 0.4002 0.4244 2,066,823 -0.19(-30.43%)
May 20, 2024 0.5100 0.6200 0.4800 0.6100 1,406,928 +0.12(+25.70%)
May 17, 2024 0.4300 0.4899 0.4299 0.4853 931,528 +0.05(+11.61%)
May 16, 2024 0.4000 0.4499 0.3700 0.4348 917,258 +0.07(+20.78%)
May 15, 2024 0.3300 0.3899 0.3250 0.3600 2,183,161 +0.04(+14.29%)
May 14, 2024 0.3100 0.3259 0.3100 0.3150 411,808 -0.00(-0.06%)
May 13, 2024 0.3060 0.3200 0.3051 0.3152 180,746 +0.00(+1.51%)
May 10, 2024 0.3080 0.3271 0.3080 0.3105 233,859 -0.00(-0.99%)
May 09, 2024 0.3100 0.3190 0.3010 0.3136 134,807 +0.01(+2.12%)
May 08, 2024 0.3190 0.3195 0.3010 0.3071 225,117 -0.00(-0.94%)
May 07, 2024 0.3000 0.3200 0.3000 0.3100 182,693 +0.00(+1.31%)
May 06, 2024 0.3171 0.3200 0.3013 0.3060 256,211 -0.01(-1.67%)
May 03, 2024 0.3195 0.3240 0.3020 0.3112 340,284 -0.00(-0.26%)
May 02, 2024 0.3200 0.3300 0.3000 0.3120 970,505 -0.02(-5.43%)
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.