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

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
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 (%)
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%)
Oct 01, 2020 1.020 1.030 1.000 1.020 503,440 +0.02(+2.00%)
Sep 30, 2020 1.010 1.040 1.000 1.000 534,255 -0.01(-0.99%)
Sep 29, 2020 1.000 1.020 1.000 1.010 250,187 +0.01(+1.00%)
Sep 28, 2020 0.9700 1.040 0.9700 1.000 242,797 -0.01(-0.99%)
Sep 25, 2020 0.9826 1.050 0.9826 1.010 195,400 +0.03(+3.06%)
Sep 24, 2020 0.9800 1.000 0.9700 0.9800 292,092 -0.01(-0.88%)
Sep 23, 2020 1.020 1.020 0.9800 0.9887 508,799 -0.02(-2.11%)
Sep 22, 2020 1.030 1.040 1.010 1.010 350,745 -0.02(-1.94%)
Sep 21, 2020 1.040 1.060 1.020 1.030 383,327 -0.01(-0.96%)
Sep 18, 2020 1.090 1.100 1.030 1.040 737,900 -0.02(-1.89%)
Sep 17, 2020 1.100 1.120 1.050 1.060 1,075,982 -0.04(-3.64%)
Sep 16, 2020 1.110 1.130 1.090 1.100 434,097 -0.01(-0.90%)
Sep 15, 2020 1.080 1.150 1.050 1.110 675,016 +0.06(+5.71%)
Sep 14, 2020 1.050 1.060 1.040 1.050 236,010 +0.00(+0.00%)
Sep 11, 2020 1.050 1.060 1.040 1.050 306,400 +0.00(+0.00%)
Sep 10, 2020 1.140 1.150 1.030 1.050 2,104,965 +0.01(+0.96%)
Sep 09, 2020 1.030 1.070 1.020 1.040 314,060 +0.02(+1.96%)
Sep 08, 2020 1.030 1.040 1.010 1.020 270,785 -0.02(-1.92%)
Sep 04, 2020 1.060 1.070 1.030 1.040 344,300 -0.02(-1.89%)
Sep 03, 2020 1.060 1.080 1.040 1.060 405,198 +0.00(+0.00%)
Sep 02, 2020 1.070 1.080 1.040 1.060 332,685 +0.00(+0.00%)
Sep 01, 2020 1.070 1.090 1.060 1.060 618,221 -0.02(-1.85%)
Aug 31, 2020 1.080 1.090 1.070 1.080 135,150 +0.01(+0.47%)
Aug 28, 2020 1.080 1.090 1.070 1.075 170,600 -0.01(-0.46%)
Aug 27, 2020 1.090 1.100 1.070 1.080 258,854 -0.02(-1.82%)
Aug 26, 2020 1.080 1.100 1.070 1.100 178,408 +0.01(+0.92%)
Aug 25, 2020 1.100 1.120 1.080 1.090 171,161 -0.01(-0.91%)
Aug 24, 2020 1.120 1.130 1.080 1.100 643,259 -0.04(-3.51%)
Aug 21, 2020 1.170 1.180 1.120 1.140 587,400 -0.04(-3.39%)
Aug 20, 2020 1.170 1.180 1.140 1.180 682,285 +0.02(+1.72%)
Aug 19, 2020 1.150 1.170 1.140 1.160 800,042 +0.01(+0.87%)
Aug 18, 2020 1.150 1.150 1.130 1.150 218,297 +0.01(+0.88%)
Aug 17, 2020 1.120 1.170 1.120 1.140 402,658 +0.00(+0.00%)
Aug 14, 2020 1.150 1.170 1.130 1.140 571,700 -0.03(-2.56%)
Aug 13, 2020 1.180 1.180 1.150 1.170 548,093 -0.01(-0.85%)
Aug 12, 2020 1.250 1.250 1.140 1.180 836,170 -0.01(-0.84%)
Aug 11, 2020 1.160 1.210 1.150 1.190 617,268 +0.03(+2.59%)
Aug 10, 2020 1.170 1.170 1.150 1.160 576,056 -0.01(-0.85%)
Aug 07, 2020 1.190 1.200 1.150 1.170 615,900 -0.02(-1.68%)
Aug 06, 2020 1.190 1.200 1.150 1.190 556,323 -0.01(-0.83%)
Aug 05, 2020 1.220 1.230 1.190 1.200 408,107 +0.01(+0.84%)
Aug 04, 2020 1.200 1.220 1.170 1.190 791,350 +0.05(+4.39%)
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.