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, 2020 1.100 1.130 1.070 1.120 412,000 -0.01(-0.88%)
Jan 30, 2020 1.180 1.190 1.090 1.130 1,016,953 -0.05(-4.24%)
Jan 29, 2020 1.250 1.250 1.160 1.180 731,874 -0.10(-7.81%)
Jan 28, 2020 1.200 1.340 1.180 1.280 936,142 +0.04(+3.23%)
Jan 27, 2020 1.200 1.260 1.150 1.240 1,111,203 -0.03(-2.36%)
Jan 24, 2020 1.360 1.385 1.250 1.270 1,211,400 -0.11(-7.97%)
Jan 23, 2020 1.500 1.550 1.330 1.380 2,720,379 -0.32(-18.82%)
Jan 22, 2020 1.680 1.780 1.630 1.700 3,497,946 +0.04(+2.41%)
Jan 21, 2020 1.720 1.740 1.630 1.660 1,890,443 +0.00(+0.00%)
Jan 17, 2020 1.650 1.680 1.620 1.660 2,189,800 +0.04(+2.47%)
Jan 16, 2020 1.720 1.720 1.590 1.620 3,095,325 +0.07(+4.52%)
Jan 15, 2020 1.450 1.690 1.300 1.550 5,003,188 +0.18(+13.14%)
Jan 14, 2020 1.520 1.530 1.220 1.370 6,878,809 -0.28(-16.97%)
Jan 13, 2020 1.600 2.220 1.500 1.650 58,766,236 +0.81(+96.92%)
Jan 10, 2020 0.8100 0.8400 0.8091 0.8379 50,600 -0.00(-0.25%)
Jan 09, 2020 0.8350 0.8400 0.8112 0.8400 65,730 +0.00(+0.00%)
Jan 08, 2020 0.8000 0.8500 0.8000 0.8400 102,164 +0.01(+1.39%)
Jan 07, 2020 0.8324 0.8400 0.8000 0.8285 66,948 -0.00(-0.58%)
Jan 06, 2020 0.8400 0.8400 0.8112 0.8333 64,640 +0.01(+1.13%)
Jan 03, 2020 0.8179 0.8450 0.8111 0.8240 68,400 -0.02(-2.49%)
Jan 02, 2020 0.8119 0.8300 0.8100 0.8450 50,795 +0.03(+3.05%)
Dec 31, 2019 0.8250 0.8750 0.8100 0.8200 140,800 -0.01(-0.61%)
Dec 30, 2019 0.8200 0.8671 0.8100 0.8250 99,208 +0.01(+0.61%)
Dec 27, 2019 0.8100 0.8710 0.8100 0.8200 206,700 -0.04(-4.65%)
Dec 26, 2019 0.8600 0.8800 0.8100 0.8600 137,652 -0.01(-1.65%)
Dec 24, 2019 0.8800 0.8874 0.8600 0.8744 114,000 -0.00(-0.07%)
Dec 23, 2019 0.8395 0.8899 0.8363 0.8750 185,381 +0.04(+4.24%)
Dec 20, 2019 0.8543 0.8622 0.8200 0.8394 82,400 -0.03(-3.52%)
Dec 19, 2019 0.8581 0.8700 0.8102 0.8700 172,735 +0.01(+1.66%)
Dec 18, 2019 0.8900 0.9000 0.8100 0.8558 409,284 +0.04(+4.39%)
Dec 17, 2019 0.8050 0.8249 0.8000 0.8198 46,652 +0.00(+0.16%)
Dec 16, 2019 0.8100 0.8300 0.8064 0.8185 55,577 +0.00(+0.48%)
Dec 13, 2019 0.8022 0.8150 0.7900 0.8146 79,300 +0.00(+0.57%)
Dec 12, 2019 0.8550 0.8650 0.8000 0.8100 146,406 -0.02(-2.41%)
Dec 11, 2019 0.8400 0.8799 0.8011 0.8300 250,587 +0.01(+1.24%)
Dec 10, 2019 0.8100 0.8299 0.8000 0.8198 83,144 -0.00(-0.02%)
Dec 09, 2019 0.8199 0.8400 0.8003 0.8200 70,644 +0.01(+1.23%)
Dec 06, 2019 0.8200 0.8400 0.8000 0.8100 104,600 -0.00(-0.61%)
Dec 05, 2019 0.8135 0.8389 0.8100 0.8150 54,627 +0.00(+0.60%)
Dec 04, 2019 0.8199 0.8408 0.8000 0.8101 147,452 +0.01(+1.26%)
Dec 03, 2019 0.8000 0.8300 0.8000 0.8000 54,540 -0.00(-0.07%)
Dec 02, 2019 0.8000 0.8300 0.8000 0.8006 210,569 -0.01(-1.16%)
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%)
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.