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

Dare Bioscience Inc (NQ: DARE )

0.3059 +0.0167 (+5.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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%)
Dec 01, 2020 1.510 1.600 1.430 1.450 1,491,372 -0.03(-2.03%)
Nov 30, 2020 1.350 1.500 1.340 1.480 1,436,107 +0.13(+9.63%)
Nov 27, 2020 1.320 1.350 1.300 1.350 411,100 +0.02(+1.50%)
Nov 25, 2020 1.290 1.340 1.261 1.330 942,900 +0.00(+0.00%)
Nov 24, 2020 1.300 1.335 1.210 1.330 1,219,740 +0.03(+2.31%)
Nov 23, 2020 1.280 1.330 1.200 1.300 1,500,814 +0.02(+1.56%)
Nov 20, 2020 1.350 1.350 1.200 1.280 1,486,400 -0.04(-3.03%)
Nov 19, 2020 1.330 1.390 1.260 1.320 2,320,492 +0.09(+7.32%)
Nov 18, 2020 1.110 1.240 1.100 1.230 1,579,937 +0.14(+12.84%)
Nov 17, 2020 1.100 1.110 1.080 1.090 263,715 +0.02(+1.87%)
Nov 16, 2020 1.110 1.110 1.070 1.070 634,222 -0.01(-0.93%)
Nov 13, 2020 1.050 1.110 1.050 1.080 782,700 +0.01(+0.93%)
Nov 12, 2020 1.070 1.080 1.040 1.070 435,030 -0.03(-2.73%)
Nov 11, 2020 1.090 1.120 1.040 1.100 463,753 +0.05(+4.76%)
Nov 10, 2020 1.040 1.060 1.040 1.050 211,041 +0.02(+1.94%)
Nov 09, 2020 1.030 1.040 1.020 1.030 212,945 +0.01(+0.98%)
Nov 06, 2020 1.020 1.040 1.010 1.020 104,500 +0.01(+0.99%)
Nov 05, 2020 1.000 1.030 1.000 1.010 131,541 +0.01(+1.00%)
Nov 04, 2020 0.9900 1.020 0.9800 1.000 170,659 +0.01(+1.39%)
Nov 03, 2020 0.9900 1.000 0.9723 0.9863 131,289 +0.01(+1.14%)
Nov 02, 2020 0.9700 0.9978 0.9600 0.9752 200,126 +0.01(+1.36%)
Oct 30, 2020 0.9800 0.9848 0.9508 0.9621 188,500 -0.02(-1.83%)
Oct 29, 2020 0.9800 0.9900 0.9603 0.9800 144,664 +0.00(+0.00%)
Oct 28, 2020 0.9700 1.030 0.9400 0.9800 459,875 -0.01(-1.02%)
Oct 27, 2020 1.010 1.010 0.9900 0.9901 196,229 +0.00(+0.01%)
Oct 26, 2020 1.000 1.020 0.9700 0.9900 780,636 -0.03(-2.94%)
Oct 23, 2020 1.010 1.040 1.000 1.020 370,400 +0.02(+2.00%)
Oct 22, 2020 1.000 1.020 1.000 1.000 258,453 -0.01(-0.99%)
Oct 21, 2020 1.030 1.060 0.9900 1.010 481,050 -0.03(-2.88%)
Oct 20, 2020 1.050 1.060 1.000 1.040 682,710 +0.00(+0.00%)
Oct 19, 2020 1.040 1.090 1.020 1.040 1,246,287 +0.00(+0.00%)
Oct 16, 2020 1.040 1.080 1.030 1.040 1,185,600 -0.01(-0.95%)
Oct 15, 2020 1.070 1.080 1.020 1.050 738,567 -0.02(-1.87%)
Oct 14, 2020 1.080 1.100 1.060 1.070 804,122 -0.01(-0.93%)
Oct 13, 2020 1.090 1.090 1.050 1.080 1,383,810 +0.00(+0.00%)
Oct 12, 2020 1.080 1.110 1.050 1.080 607,100 +0.00(+0.00%)
Oct 09, 2020 1.090 1.100 1.070 1.080 433,000 +0.00(+0.00%)
Oct 08, 2020 1.080 1.100 1.050 1.080 417,993 -0.03(-2.70%)
Oct 07, 2020 1.060 1.150 1.060 1.110 2,708,578 +0.07(+6.73%)
Oct 06, 2020 1.030 1.090 1.030 1.040 434,821 +0.01(+0.97%)
Oct 05, 2020 1.030 1.060 1.020 1.030 585,692 -0.01(-0.96%)
Oct 02, 2020 0.9990 1.040 0.9990 1.040 394,100 +0.02(+1.96%)
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.