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, 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%)
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.