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 (%)
Jan 31, 2019 0.7600 0.8200 0.7600 0.8176 29,102 +0.02(+2.46%)
Jan 30, 2019 0.7400 0.8000 0.7400 0.7980 25,504 +0.04(+5.14%)
Jan 29, 2019 0.8400 0.8400 0.7525 0.7590 55,543 -0.05(-6.13%)
Jan 28, 2019 0.8200 0.8499 0.8011 0.8086 17,849 -0.03(-3.74%)
Jan 25, 2019 0.8300 0.8600 0.8300 0.8400 12,700 +0.02(+1.94%)
Jan 24, 2019 0.8497 0.8600 0.8240 0.8240 24,930 -0.01(-0.85%)
Jan 23, 2019 0.8581 0.8600 0.8201 0.8311 16,440 +0.01(+1.34%)
Jan 22, 2019 0.8200 0.8500 0.8160 0.8201 27,868 -0.04(-4.64%)
Jan 18, 2019 0.8700 0.9000 0.8500 0.8600 67,000 +0.02(+2.38%)
Jan 17, 2019 0.8400 0.8730 0.8251 0.8400 19,812 +0.00(+0.00%)
Jan 16, 2019 0.8200 0.8800 0.8200 0.8400 25,551 +0.01(+0.96%)
Jan 15, 2019 0.8200 0.8880 0.8100 0.8320 70,432 -0.02(-2.12%)
Jan 14, 2019 0.8150 0.8990 0.8005 0.8500 124,860 +0.04(+4.29%)
Jan 11, 2019 0.8150 0.9000 0.8150 0.8150 90,200 -0.01(-0.63%)
Jan 10, 2019 0.8200 0.8500 0.8191 0.8202 35,542 -0.00(-0.28%)
Jan 09, 2019 0.8400 0.8529 0.8000 0.8225 57,795 -0.00(-0.02%)
Jan 08, 2019 0.8000 0.8491 0.7901 0.8227 79,309 +0.02(+2.84%)
Jan 07, 2019 0.7700 0.8300 0.7700 0.8000 86,043 +0.03(+3.90%)
Jan 04, 2019 0.7600 0.8000 0.7600 0.7700 39,400 +0.04(+5.48%)
Jan 03, 2019 0.7700 0.8400 0.7030 0.7300 89,916 -0.01(-1.06%)
Jan 02, 2019 0.6700 0.7480 0.6700 0.7378 46,280 +0.03(+3.92%)
Dec 31, 2018 0.6500 0.7700 0.6500 0.7100 67,300 +0.04(+5.97%)
Dec 28, 2018 0.6500 0.6800 0.6400 0.6700 124,800 +0.03(+4.69%)
Dec 27, 2018 0.6700 0.6700 0.6000 0.6400 38,513 -0.04(-5.88%)
Dec 26, 2018 0.7000 0.7000 0.6181 0.6800 52,056 +0.01(+1.49%)
Dec 24, 2018 0.6700 0.7340 0.6350 0.6700 49,900 -0.17(-20.24%)
Dec 21, 2018 0.6900 0.8400 0.6100 0.8400 272,700 +0.17(+26.28%)
Dec 20, 2018 0.6103 0.6652 0.6000 0.6652 89,280 +0.03(+4.57%)
Dec 19, 2018 0.6502 0.7100 0.6102 0.6361 111,266 -0.03(-4.22%)
Dec 18, 2018 0.6400 0.6800 0.6301 0.6641 82,594 +0.03(+5.41%)
Dec 17, 2018 0.7308 0.7308 0.6051 0.6300 229,359 -0.12(-16.00%)
Dec 14, 2018 0.7000 0.7500 0.7000 0.7500 69,500 +0.04(+4.90%)
Dec 13, 2018 0.7500 0.7500 0.7010 0.7150 139,438 -0.04(-4.72%)
Dec 12, 2018 0.7619 0.7800 0.7300 0.7504 90,274 +0.00(+0.05%)
Dec 11, 2018 0.8300 0.8400 0.7400 0.7500 265,247 -0.07(-8.54%)
Dec 10, 2018 0.8600 0.8699 0.8200 0.8200 185,982 -0.04(-4.65%)
Dec 07, 2018 0.9100 0.9400 0.8200 0.8600 724,100 -0.12(-12.24%)
Dec 06, 2018 1.310 1.350 0.9000 0.9800 10,180,440 +0.13(+15.29%)
Dec 04, 2018 0.8700 0.8700 0.8500 0.8500 25,600 -0.02(-2.30%)
Dec 03, 2018 0.8700 0.8801 0.8600 0.8700 26,559 +0.01(+1.16%)
Nov 30, 2018 0.8800 0.8800 0.8600 0.8600 56,800 -0.01(-1.15%)
Nov 29, 2018 0.8835 0.9399 0.8505 0.8700 244,771 -0.01(-1.14%)
Nov 28, 2018 0.9200 0.9286 0.8800 0.8800 23,266 -0.02(-1.68%)
Nov 27, 2018 0.8949 0.9900 0.8801 0.8950 144,554 +0.03(+4.06%)
Nov 26, 2018 0.9100 0.9100 0.8500 0.8601 68,964 -0.04(-4.43%)
Nov 23, 2018 0.8800 0.9100 0.8700 0.9000 17,600 -0.01(-0.77%)
Nov 21, 2018 0.9070 0.9070 0.9070 0 +0.02(+1.94%)
Nov 20, 2018 0.8945 0.9200 0.8800 0.8897 52,009 -0.01(-1.14%)
Nov 19, 2018 0.9000 0.9400 0.8900 0.9000 30,690 -0.03(-3.23%)
Nov 16, 2018 0.9500 0.9500 0.9000 0.9300 48,500 -0.02(-2.05%)
Nov 15, 2018 0.8800 0.9495 0.8800 0.9495 22,112 +0.03(+3.13%)
Nov 14, 2018 0.9500 1.100 0.8500 0.9207 193,102 -0.02(-1.96%)
Nov 13, 2018 0.9195 0.9600 0.9002 0.9391 35,008 +0.03(+3.02%)
Nov 12, 2018 0.9223 0.9600 0.8200 0.9116 35,488 -0.02(-1.98%)
Nov 09, 2018 0.9400 0.9500 0.8800 0.9300 9,000 -0.02(-1.87%)
Nov 08, 2018 0.9100 0.9482 0.9100 0.9477 21,110 +0.04(+4.14%)
Nov 07, 2018 0.9100 0.9600 0.9100 0.9100 22,929 -0.03(-3.19%)
Nov 06, 2018 0.9310 0.9672 0.9310 0.9400 33,499 +0.02(+2.12%)
Nov 05, 2018 0.9300 0.9400 0.9000 0.9205 31,849 +0.03(+3.43%)
Nov 02, 2018 0.9100 0.9200 0.8000 0.8900 47,400 -0.03(-3.25%)
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.