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 (%)
Dec 31, 2019 0.8250 0.8750 0.8100 0.8200 140,800 -0.01(-0.61%)
Dec 30, 2019 0.8200 0.8671 0.8100 0.8250 99,208 +0.01(+0.61%)
Dec 27, 2019 0.8100 0.8710 0.8100 0.8200 206,700 -0.04(-4.65%)
Dec 26, 2019 0.8600 0.8800 0.8100 0.8600 137,652 -0.01(-1.65%)
Dec 24, 2019 0.8800 0.8874 0.8600 0.8744 114,000 -0.00(-0.07%)
Dec 23, 2019 0.8395 0.8899 0.8363 0.8750 185,381 +0.04(+4.24%)
Dec 20, 2019 0.8543 0.8622 0.8200 0.8394 82,400 -0.03(-3.52%)
Dec 19, 2019 0.8581 0.8700 0.8102 0.8700 172,735 +0.01(+1.66%)
Dec 18, 2019 0.8900 0.9000 0.8100 0.8558 409,284 +0.04(+4.39%)
Dec 17, 2019 0.8050 0.8249 0.8000 0.8198 46,652 +0.00(+0.16%)
Dec 16, 2019 0.8100 0.8300 0.8064 0.8185 55,577 +0.00(+0.48%)
Dec 13, 2019 0.8022 0.8150 0.7900 0.8146 79,300 +0.00(+0.57%)
Dec 12, 2019 0.8550 0.8650 0.8000 0.8100 146,406 -0.02(-2.41%)
Dec 11, 2019 0.8400 0.8799 0.8011 0.8300 250,587 +0.01(+1.24%)
Dec 10, 2019 0.8100 0.8299 0.8000 0.8198 83,144 -0.00(-0.02%)
Dec 09, 2019 0.8199 0.8400 0.8003 0.8200 70,644 +0.01(+1.23%)
Dec 06, 2019 0.8200 0.8400 0.8000 0.8100 104,600 -0.00(-0.61%)
Dec 05, 2019 0.8135 0.8389 0.8100 0.8150 54,627 +0.00(+0.60%)
Dec 04, 2019 0.8199 0.8408 0.8000 0.8101 147,452 +0.01(+1.26%)
Dec 03, 2019 0.8000 0.8300 0.8000 0.8000 54,540 -0.00(-0.07%)
Dec 02, 2019 0.8000 0.8300 0.8000 0.8006 210,569 -0.01(-1.16%)
Nov 29, 2019 0.7701 0.8300 0.7701 0.8100 79,600 +0.01(+1.84%)
Nov 27, 2019 0.8200 0.8200 0.7900 0.7954 63,200 -0.01(-1.84%)
Nov 26, 2019 0.8000 0.8200 0.7938 0.8103 77,559 +0.02(+2.56%)
Nov 25, 2019 0.8195 0.8200 0.7900 0.7901 85,152 -0.03(-3.58%)
Nov 22, 2019 0.8000 0.8300 0.7841 0.8194 60,200 +0.02(+2.42%)
Nov 21, 2019 0.8000 0.8300 0.7900 0.8000 92,900 +0.01(+1.27%)
Nov 20, 2019 0.7600 0.8399 0.7600 0.7900 165,043 -0.03(-3.66%)
Nov 19, 2019 0.7700 0.8300 0.7500 0.8200 210,298 +0.06(+7.92%)
Nov 18, 2019 0.7800 0.7850 0.7500 0.7598 121,868 -0.00(-0.03%)
Nov 15, 2019 0.7700 0.7900 0.7400 0.7600 196,100 +0.01(+1.33%)
Nov 14, 2019 0.7700 0.7800 0.6902 0.7500 511,227 -0.04(-4.46%)
Nov 13, 2019 0.8180 0.8200 0.7512 0.7850 458,093 -0.04(-5.41%)
Nov 12, 2019 0.8977 0.9200 0.8212 0.8299 894,993 -0.07(-7.79%)
Nov 11, 2019 1.000 1.130 0.8600 0.9000 7,981,125 +0.07(+8.32%)
Nov 08, 2019 0.8073 0.8594 0.8029 0.8309 41,000 +0.01(+0.73%)
Nov 07, 2019 0.8700 0.8700 0.8100 0.8249 40,920 -0.02(-2.60%)
Nov 06, 2019 0.8383 0.8700 0.8200 0.8469 27,244 -0.10(-10.85%)
Nov 05, 2019 0.8400 0.8500 0.8200 0.9500 25,109 +0.12(+14.46%)
Nov 04, 2019 0.8100 0.8700 0.8100 0.8300 59,941 +0.02(+2.47%)
Nov 01, 2019 0.8400 0.8400 0.8004 0.8100 18,300 -0.00(-0.17%)
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%)
Aug 01, 2019 0.8100 0.8200 0.7600 0.7600 46,350 -0.01(-0.82%)
Jul 31, 2019 0.7663 0.8000 0.7600 0.7663 66,486 -0.02(-3.00%)
Jul 30, 2019 0.7500 0.8000 0.7500 0.7900 24,846 +0.03(+3.95%)
Jul 29, 2019 0.8100 0.8185 0.7600 0.7600 36,445 -0.04(-5.00%)
Jul 26, 2019 0.7710 0.8300 0.7710 0.8000 63,200 +0.03(+4.17%)
Jul 25, 2019 0.8000 0.8000 0.7600 0.7680 29,388 +0.02(+2.40%)
Jul 24, 2019 0.7501 0.7799 0.7500 0.7500 33,299 -0.01(-1.16%)
Jul 23, 2019 0.7900 0.7900 0.7500 0.7588 117,671 -0.03(-3.94%)
Jul 22, 2019 0.7920 0.8156 0.7800 0.7899 89,565 -0.01(-1.11%)
Jul 19, 2019 0.7900 0.8260 0.7900 0.7988 40,700 -0.00(-0.15%)
Jul 18, 2019 0.8300 0.8300 0.7900 0.8000 25,600 +0.00(+0.00%)
Jul 17, 2019 0.8000 0.8256 0.8000 0.8000 43,455 -0.01(-1.10%)
Jul 16, 2019 0.8090 0.8251 0.8000 0.8089 102,042 +0.01(+0.86%)
Jul 15, 2019 0.8000 0.8100 0.8000 0.8020 26,093 +0.00(+0.25%)
Jul 12, 2019 0.8389 0.8499 0.8000 0.8000 52,300 +0.00(+0.00%)
Jul 11, 2019 0.8500 0.8500 0.8000 0.8000 81,181 -0.03(-3.32%)
Jul 10, 2019 0.7900 0.8500 0.7801 0.8275 116,405 +0.04(+5.45%)
Jul 09, 2019 0.8100 0.8100 0.7800 0.7847 43,224 -0.00(-0.47%)
Jul 08, 2019 0.8100 0.8100 0.7800 0.7884 42,641 -0.02(-2.68%)
Jul 05, 2019 0.8100 0.8257 0.8003 0.8101 23,200 -0.02(-1.89%)
Jul 03, 2019 0.8100 0.8495 0.8096 0.8257 34,000 +0.01(+1.47%)
Jul 02, 2019 0.8200 0.8200 0.8096 0.8137 26,308 -0.00(-0.29%)
Jul 01, 2019 0.8350 0.8500 0.8029 0.8161 88,372 -0.03(-3.99%)
Jun 28, 2019 0.8599 0.8699 0.8500 0.8500 53,500 -0.01(-1.16%)
Jun 27, 2019 0.8200 0.8600 0.8100 0.8600 168,253 +0.05(+6.17%)
Jun 26, 2019 0.7823 0.8264 0.7823 0.8100 73,305 +0.02(+2.52%)
Jun 25, 2019 0.7603 0.8200 0.7603 0.7901 81,743 -0.02(-2.46%)
Jun 24, 2019 0.8500 0.8500 0.7500 0.8100 297,886 -0.02(-1.94%)
Jun 21, 2019 0.8490 0.8490 0.8260 0.8260 75,900 -0.01(-1.22%)
Jun 20, 2019 0.8700 0.8700 0.8300 0.8362 205,138 +0.01(+0.75%)
Jun 19, 2019 0.8700 0.8700 0.8300 0.8300 347,488 -0.03(-3.49%)
Jun 18, 2019 0.8750 0.9000 0.8500 0.8600 718,071 -0.05(-5.49%)
Jun 17, 2019 1.010 1.120 0.8700 0.9100 9,637,724 +0.01(+1.11%)
Jun 14, 2019 0.8700 0.9000 0.8614 0.9000 64,400 +0.00(+0.00%)
Jun 13, 2019 0.8600 0.9000 0.8400 0.9000 70,644 +0.04(+4.65%)
Jun 12, 2019 0.8623 0.8799 0.8520 0.8600 53,041 -0.02(-2.26%)
Jun 11, 2019 0.9100 0.9200 0.8600 0.8799 55,687 +0.01(+1.14%)
Jun 10, 2019 0.8800 0.9000 0.8700 0.8700 42,750 +0.00(+0.00%)
Jun 07, 2019 0.8800 0.8800 0.8600 0.8700 56,500 +0.00(+0.53%)
Jun 06, 2019 0.9000 0.9000 0.8615 0.8654 62,469 -0.01(-1.30%)
Jun 05, 2019 0.9400 0.9450 0.8506 0.8768 95,336 -0.05(-5.72%)
Jun 04, 2019 0.8800 0.9400 0.8700 0.9300 149,500 +0.03(+3.33%)
Jun 03, 2019 0.9000 0.9393 0.8600 0.9000 94,815 -0.00(-0.01%)
May 31, 2019 0.9020 0.9450 0.8893 0.9001 45,600 -0.02(-2.68%)
May 30, 2019 0.9000 0.9598 0.8846 0.9249 193,525 +0.05(+5.95%)
May 29, 2019 0.8862 0.8999 0.8502 0.8730 67,132 -0.01(-0.58%)
May 28, 2019 0.8800 0.8800 0.8528 0.8781 87,895 +0.00(+0.52%)
May 24, 2019 0.8748 0.9000 0.8586 0.8736 27,300 +0.00(+0.41%)
May 23, 2019 0.9000 0.9000 0.8500 0.8700 173,803 -0.03(-2.79%)
May 22, 2019 0.9130 0.9133 0.8801 0.8950 105,638 -0.02(-1.97%)
May 21, 2019 0.9033 0.9200 0.9033 0.9130 27,858 -0.02(-1.82%)
May 20, 2019 0.9000 0.9400 0.9000 0.9299 178,074 +0.04(+4.37%)
May 17, 2019 0.8900 0.9100 0.8900 0.8910 87,800 +0.00(+0.11%)
May 16, 2019 0.8938 0.9400 0.8900 0.8900 57,677 -0.01(-0.70%)
May 15, 2019 0.9000 0.9200 0.8829 0.8963 140,656 -0.04(-4.65%)
May 14, 2019 0.9100 0.9900 0.8900 0.9400 152,225 +0.03(+3.34%)
May 13, 2019 0.9350 0.9350 0.8800 0.9096 173,930 -0.01(-1.16%)
May 10, 2019 0.9200 0.9700 0.8802 0.9203 338,700 -0.02(-2.36%)
May 09, 2019 0.9800 1.000 0.9000 0.9425 512,440 -0.07(-6.68%)
May 08, 2019 1.100 1.140 1.000 1.010 3,849,547 +0.02(+2.02%)
May 07, 2019 1.020 1.040 0.9500 0.9900 156,237 -0.03(-2.94%)
May 06, 2019 0.9800 1.040 0.9600 1.020 123,438 +0.04(+4.08%)
May 03, 2019 1.000 1.000 0.9600 0.9800 140,600 -0.02(-2.00%)
May 02, 2019 1.020 1.020 0.9801 1.000 207,217 -0.02(-1.96%)
May 01, 2019 1.060 1.060 1.000 1.020 167,618 -0.02(-1.92%)
Apr 30, 2019 1.050 1.060 1.020 1.040 122,039 -0.02(-1.89%)
Apr 29, 2019 1.070 1.075 1.010 1.060 189,154 -0.01(-0.93%)
Apr 26, 2019 1.080 1.083 1.050 1.070 98,600 -0.01(-0.93%)
Apr 25, 2019 1.010 1.090 1.000 1.080 829,848 +0.05(+4.85%)
Apr 24, 2019 1.020 1.050 1.020 1.030 146,994 +0.01(+0.98%)
Apr 23, 2019 1.040 1.050 1.000 1.020 251,166 -0.03(-2.86%)
Apr 22, 2019 1.020 1.060 1.010 1.050 135,832 +0.04(+3.96%)
Apr 18, 2019 1.070 1.116 1.010 1.010 399,900 -0.06(-5.61%)
Apr 17, 2019 1.070 1.100 1.050 1.070 209,442 +0.02(+1.90%)
Apr 16, 2019 1.100 1.100 1.050 1.050 314,030 +0.00(+0.00%)
Apr 15, 2019 1.080 1.090 1.010 1.050 387,957 -0.01(-0.94%)
Apr 12, 2019 1.100 1.100 1.020 1.060 276,800 -0.03(-2.75%)
Apr 11, 2019 1.050 1.130 1.050 1.090 660,124 +0.03(+2.83%)
Apr 10, 2019 1.050 1.090 1.040 1.060 315,022 +0.00(+0.00%)
Apr 09, 2019 1.010 1.090 1.010 1.060 2,512,789 -0.31(-22.63%)
Apr 08, 2019 1.300 1.560 1.250 1.370 1,599,191 +0.06(+4.58%)
Apr 05, 2019 1.500 1.530 1.310 1.310 553,200 -0.20(-13.25%)
Apr 04, 2019 1.600 1.650 1.480 1.510 306,038 -0.08(-5.03%)
Apr 03, 2019 1.700 1.700 1.510 1.590 486,187 -0.07(-4.22%)
Apr 02, 2019 1.500 1.700 1.440 1.660 759,632 +0.23(+16.08%)
Apr 01, 2019 1.430 1.500 1.420 1.430 203,408 +0.03(+2.14%)
Mar 29, 2019 1.460 1.478 1.400 1.400 274,100 -0.06(-4.11%)
Mar 28, 2019 1.480 1.540 1.420 1.460 158,522 +0.04(+2.82%)
Mar 27, 2019 1.630 1.640 1.420 1.420 548,932 -0.24(-14.46%)
Mar 26, 2019 1.680 1.740 1.590 1.660 843,667 -0.01(-0.60%)
Mar 25, 2019 1.700 1.780 1.620 1.670 233,583 -0.01(-0.60%)
Mar 22, 2019 1.850 1.850 1.600 1.680 662,200 -0.25(-12.95%)
Mar 21, 2019 1.820 2.100 1.810 1.930 1,713,701 +0.15(+8.43%)
Mar 20, 2019 1.790 1.950 1.700 1.780 1,240,897 -0.02(-1.11%)
Mar 19, 2019 1.850 2.100 1.800 1.800 2,828,145 -0.30(-14.29%)
Mar 18, 2019 2.720 3.250 1.790 2.100 49,854,248 +1.18(+128.26%)
Mar 15, 2019 0.9000 0.9279 0.8606 0.9200 87,300 +0.03(+3.67%)
Mar 14, 2019 0.8500 0.9000 0.8500 0.8874 25,597 +0.03(+3.17%)
Mar 13, 2019 0.9000 0.9000 0.8400 0.8601 262,931 -0.05(-5.32%)
Mar 12, 2019 0.9480 0.9480 0.8820 0.9084 99,070 -0.04(-4.14%)
Mar 11, 2019 1.090 1.090 0.9200 0.9476 327,288 +0.00(+0.04%)
Mar 08, 2019 0.9490 0.9500 0.8864 0.9472 62,000 +0.04(+4.09%)
Mar 07, 2019 0.8600 0.9967 0.8500 0.9100 271,366 +0.03(+3.21%)
Mar 06, 2019 0.8880 0.8900 0.8500 0.8817 30,932 +0.02(+2.52%)
Mar 05, 2019 0.8850 0.9100 0.8500 0.8600 47,707 -0.03(-3.37%)
Mar 04, 2019 0.8200 0.9200 0.8000 0.8900 66,672 +0.04(+4.71%)
Mar 01, 2019 0.8000 0.9200 0.8000 0.8500 193,000 +0.03(+3.03%)
Feb 28, 2019 0.8050 0.8250 0.7905 0.8250 30,700 +0.01(+1.23%)
Feb 27, 2019 0.8041 0.8320 0.7900 0.8150 44,898 +0.01(+1.74%)
Feb 26, 2019 0.8400 0.8426 0.7901 0.8011 26,619 -0.04(-4.63%)
Feb 25, 2019 0.8559 0.8559 0.8003 0.8400 29,598 -0.01(-0.59%)
Feb 22, 2019 0.8270 0.8600 0.8100 0.8450 80,700 +0.02(+1.81%)
Feb 21, 2019 0.8300 0.8325 0.7861 0.8300 190,571 +0.03(+3.75%)
Feb 20, 2019 0.8100 0.8400 0.7900 0.8000 41,373 -0.01(-1.23%)
Feb 19, 2019 0.7800 0.8100 0.7767 0.8100 38,122 +0.02(+2.53%)
Feb 15, 2019 0.8000 0.8400 0.7800 0.7900 35,000 -0.01(-0.77%)
Feb 14, 2019 0.8301 0.8397 0.7961 0.7961 49,696 -0.03(-4.08%)
Feb 13, 2019 0.8100 0.8415 0.7959 0.8300 56,180 -0.01(-1.10%)
Feb 12, 2019 0.8270 0.8490 0.7700 0.8392 57,821 +0.05(+6.23%)
Feb 11, 2019 0.8000 0.8470 0.7900 0.7900 92,622 +0.02(+2.60%)
Feb 08, 2019 0.8000 0.8200 0.7700 0.7700 8,800 -0.04(-4.94%)
Feb 07, 2019 0.7900 0.8200 0.7700 0.8100 18,890 +0.02(+2.53%)
Feb 06, 2019 0.8000 0.8200 0.7752 0.7900 47,795 -0.00(-0.08%)
Feb 05, 2019 0.8200 0.8200 0.7800 0.7906 42,608 -0.01(-1.56%)
Feb 04, 2019 0.7900 0.8200 0.7729 0.8031 29,889 +0.02(+2.96%)
Feb 01, 2019 0.8100 0.8400 0.7500 0.7800 79,800 -0.04(-4.60%)
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.