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

Dare Bioscience Inc (NQ: DARE )

0.3136 +0.0065 (+2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
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.