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

Dare Bioscience Inc (NQ: DARE )

0.4853 +0.0505 (+11.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2020 0.9800 1.010 0.9800 0.9900 170,559 -0.02(-1.98%)
Jun 29, 2020 1.020 1.039 0.9100 1.010 382,188 -0.02(-1.94%)
Jun 26, 2020 1.020 1.040 1.000 1.030 326,200 +0.00(+0.00%)
Jun 25, 2020 1.030 1.060 1.013 1.030 228,941 -0.02(-1.90%)
Jun 24, 2020 1.030 1.060 1.010 1.050 683,237 +0.03(+2.94%)
Jun 23, 2020 1.040 1.040 1.010 1.020 256,199 +0.01(+0.99%)
Jun 22, 2020 1.040 1.050 1.010 1.010 298,501 -0.01(-0.98%)
Jun 19, 2020 1.020 1.080 1.020 1.020 529,400 -0.03(-2.86%)
Jun 18, 2020 1.020 1.070 1.000 1.050 386,948 +0.02(+1.94%)
Jun 17, 2020 1.070 1.100 1.020 1.030 1,055,864 -0.02(-1.90%)
Jun 16, 2020 1.020 1.070 1.000 1.050 821,856 +0.06(+6.06%)
Jun 15, 2020 1.020 1.030 0.9100 0.9900 387,550 -0.01(-1.00%)
Jun 12, 2020 1.020 1.020 0.9613 1.000 341,100 -0.01(-0.99%)
Jun 11, 2020 1.030 1.030 1.000 1.010 511,679 -0.04(-3.81%)
Jun 10, 2020 1.100 1.100 1.030 1.050 1,053,360 -0.01(-0.94%)
Jun 09, 2020 1.020 1.070 1.010 1.060 448,218 +0.04(+3.92%)
Jun 08, 2020 1.020 1.070 1.000 1.020 541,212 +0.00(+0.00%)
Jun 05, 2020 1.020 1.040 1.000 1.020 450,600 -0.02(-1.92%)
Jun 04, 2020 1.050 1.050 1.020 1.040 251,519 +0.01(+0.97%)
Jun 03, 2020 1.050 1.050 1.010 1.030 212,528 -0.02(-1.90%)
Jun 02, 2020 1.050 1.060 1.020 1.050 194,633 +0.00(+0.00%)
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.