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, 2024 0.3216 0.3493 0.3216 0.3250 236,819 -0.00(-1.13%)
Jan 30, 2024 0.3500 0.3480 0.3125 0.3287 318,189 +0.01(+2.72%)
Jan 29, 2024 0.3600 0.3600 0.3200 0.3200 427,849 -0.03(-9.09%)
Jan 26, 2024 0.3400 0.3600 0.3301 0.3520 345,244 +0.02(+5.14%)
Jan 25, 2024 0.3400 0.3400 0.3118 0.3348 298,748 +0.02(+5.92%)
Jan 24, 2024 0.3100 0.3200 0.3100 0.3161 277,673 +0.00(+0.13%)
Jan 23, 2024 0.3105 0.3256 0.3102 0.3157 107,806 +0.00(+1.45%)
Jan 22, 2024 0.3100 0.3199 0.3100 0.3112 192,832 +0.00(+0.39%)
Jan 19, 2024 0.3400 0.3450 0.3056 0.3100 149,437 +0.00(+1.44%)
Jan 18, 2024 0.3261 0.3275 0.3012 0.3056 261,929 -0.01(-3.63%)
Jan 17, 2024 0.3200 0.3300 0.3110 0.3171 214,312 -0.01(-2.13%)
Jan 16, 2024 0.3600 0.3600 0.3157 0.3240 515,117 -0.04(-10.89%)
Jan 12, 2024 0.3505 0.3674 0.3505 0.3636 104,031 +0.01(+2.42%)
Jan 11, 2024 0.3790 0.3790 0.3511 0.3550 313,860 -0.02(-4.57%)
Jan 10, 2024 0.3680 0.3800 0.3600 0.3720 540,209 +0.01(+2.25%)
Jan 09, 2024 0.3600 0.3695 0.3488 0.3638 458,896 +0.01(+2.19%)
Jan 08, 2024 0.3500 0.3650 0.3450 0.3560 406,332 -0.00(-1.11%)
Jan 05, 2024 0.3550 0.3605 0.3500 0.3600 865,776 +0.01(+1.98%)
Jan 04, 2024 0.3200 0.3535 0.3151 0.3530 1,106,488 +0.03(+10.24%)
Jan 03, 2024 0.3208 0.3208 0.3085 0.3202 149,342 -0.01(-2.65%)
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.