Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	1.490			1.570	3,199,706	+0.09(+6.08%)
Jan 28, 2022	1.410	1.520	1.380	1.480	2,661,327	+0.05(+3.50%)
Jan 27, 2022	1.510	1.520	1.420	1.430	2,034,333	-0.05(-3.38%)
Jan 26, 2022	1.610	1.610	1.470	1.480	2,564,671	-0.11(-6.92%)
Jan 25, 2022	1.440	1.600	1.400	1.590	3,484,811	+0.12(+8.16%)
Jan 24, 2022	1.450	1.480	1.310	1.470	4,201,623	-0.05(-3.29%)
Jan 21, 2022	1.560	1.609	1.502	1.520	3,521,906	-0.07(-4.40%)
Jan 20, 2022	1.600	1.675	1.580	1.590	4,003,351	-0.02(-1.24%)
Jan 19, 2022	1.600	1.680	1.560	1.610	6,990,124	-0.01(-0.62%)
Jan 18, 2022	1.640	1.640	1.560	1.620	2,747,595	-0.04(-2.41%)
Jan 14, 2022				1.660	0	+0.10(+6.41%)
Jan 13, 2022	1.680	1.690	1.560	1.560	3,384,911	-0.13(-7.69%)
Jan 12, 2022	1.750	1.770	1.680	1.690	3,247,205	-0.07(-3.98%)
Jan 11, 2022	1.750	1.815	1.735	1.760	2,872,303	+0.03(+1.73%)
Jan 10, 2022	1.740	1.750	1.680	1.730	2,751,374	-0.05(-2.81%)
Jan 07, 2022	1.820	1.860	1.770	1.780	1,868,577	-0.06(-3.26%)
Jan 06, 2022	1.810	1.895	1.740	1.840	4,217,639	+0.02(+1.10%)
Jan 05, 2022	1.960	1.960	1.800	1.820	3,477,058	-0.12(-6.19%)
Jan 04, 2022	2.100	2.100	1.930	1.940	4,760,925	-0.15(-7.18%)

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.