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

Dare Bioscience Inc (NQ: DARE )

0.3105 -0.0031 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2019 0.7600 0.8200 0.7600 0.8176 29,102 +0.02(+2.46%)
Jan 30, 2019 0.7400 0.8000 0.7400 0.7980 25,504 +0.04(+5.14%)
Jan 29, 2019 0.8400 0.8400 0.7525 0.7590 55,543 -0.05(-6.13%)
Jan 28, 2019 0.8200 0.8499 0.8011 0.8086 17,849 -0.03(-3.74%)
Jan 25, 2019 0.8300 0.8600 0.8300 0.8400 12,700 +0.02(+1.94%)
Jan 24, 2019 0.8497 0.8600 0.8240 0.8240 24,930 -0.01(-0.85%)
Jan 23, 2019 0.8581 0.8600 0.8201 0.8311 16,440 +0.01(+1.34%)
Jan 22, 2019 0.8200 0.8500 0.8160 0.8201 27,868 -0.04(-4.64%)
Jan 18, 2019 0.8700 0.9000 0.8500 0.8600 67,000 +0.02(+2.38%)
Jan 17, 2019 0.8400 0.8730 0.8251 0.8400 19,812 +0.00(+0.00%)
Jan 16, 2019 0.8200 0.8800 0.8200 0.8400 25,551 +0.01(+0.96%)
Jan 15, 2019 0.8200 0.8880 0.8100 0.8320 70,432 -0.02(-2.12%)
Jan 14, 2019 0.8150 0.8990 0.8005 0.8500 124,860 +0.04(+4.29%)
Jan 11, 2019 0.8150 0.9000 0.8150 0.8150 90,200 -0.01(-0.63%)
Jan 10, 2019 0.8200 0.8500 0.8191 0.8202 35,542 -0.00(-0.28%)
Jan 09, 2019 0.8400 0.8529 0.8000 0.8225 57,795 -0.00(-0.02%)
Jan 08, 2019 0.8000 0.8491 0.7901 0.8227 79,309 +0.02(+2.84%)
Jan 07, 2019 0.7700 0.8300 0.7700 0.8000 86,043 +0.03(+3.90%)
Jan 04, 2019 0.7600 0.8000 0.7600 0.7700 39,400 +0.04(+5.48%)
Jan 03, 2019 0.7700 0.8400 0.7030 0.7300 89,916 -0.01(-1.06%)
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.