Dare Bioscience Inc (NQ: DARE )

0.4902 -0.0588 (-10.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 1.940 2.210 1.780 1.890 43,875,052 +0.25(+15.24%)
Jun 29, 2021 1.700 1.800 1.580 1.640 10,680,703 -0.04(-2.38%)
Jun 28, 2021 1.690 1.720 1.580 1.680 9,542,679 -0.01(-0.59%)
Jun 25, 2021 1.440 1.720 1.420 1.690 4,512,248 +0.23(+15.75%)
Jun 24, 2021 1.430 1.465 1.390 1.460 2,821,776 +0.00(+0.00%)
Jun 23, 2021 1.450 1.540 1.400 1.460 3,382,098 +0.05(+3.55%)
Jun 22, 2021 1.410 1.450 1.362 1.410 3,641,107 +0.07(+5.22%)
Jun 21, 2021 1.320 1.350 1.290 1.340 1,282,893 +0.03(+2.29%)
Jun 18, 2021 1.300 1.340 1.280 1.310 954,555 -0.01(-0.76%)
Jun 17, 2021 1.300 1.350 1.290 1.320 663,390 +0.01(+0.76%)
Jun 16, 2021 1.320 1.330 1.260 1.310 1,179,744 -0.03(-2.24%)
Jun 15, 2021 1.400 1.409 1.320 1.340 581,692 -0.07(-4.96%)
Jun 14, 2021 1.440 1.440 1.390 1.410 696,498 +0.02(+1.44%)
Jun 11, 2021 1.400 1.410 1.370 1.390 965,430 +0.04(+2.96%)
Jun 10, 2021 1.350 1.380 1.310 1.350 1,361,169 +0.02(+1.50%)
Jun 09, 2021 1.310 1.360 1.290 1.330 1,321,571 +0.03(+2.31%)
Jun 08, 2021 1.320 1.410 1.290 1.300 1,692,842 -0.02(-1.52%)
Jun 07, 2021 1.270 1.330 1.260 1.320 998,381 +0.05(+3.94%)
Jun 04, 2021 1.260 1.280 1.220 1.270 1,386,289 +0.00(+0.00%)
Jun 03, 2021 1.270 1.290 1.230 1.270 1,162,361 +0.00(+0.00%)
Jun 02, 2021 1.310 1.310 1.242 1.270 563,793 -0.02(-1.55%)
Jun 01, 2021 1.290 1.320 1.280 1.290 328,583 +0.01(+0.78%)
May 28, 2021 1.350 1.375 1.270 1.280 581,611 -0.06(-4.48%)
May 27, 2021 1.300 1.350 1.280 1.340 890,575 +0.07(+5.51%)
May 26, 2021 1.200 1.300 1.200 1.270 607,144 +0.06(+4.96%)
May 25, 2021 1.240 1.300 1.200 1.210 640,612 -0.04(-3.20%)
May 24, 2021 1.300 1.313 1.210 1.250 852,118 -0.05(-3.85%)
May 21, 2021 1.330 1.350 1.300 1.300 425,260 -0.02(-1.52%)
May 20, 2021 1.320 1.350 1.280 1.320 405,125 +0.00(+0.00%)
May 19, 2021 1.350 1.370 1.280 1.320 328,143 -0.05(-3.65%)
May 18, 2021 1.370 1.410 1.340 1.370 438,442 +0.01(+0.74%)
May 17, 2021 1.330 1.380 1.320 1.360 479,485 +0.06(+4.62%)
May 14, 2021 1.240 1.320 1.230 1.300 379,172 +0.06(+4.84%)
May 13, 2021 1.310 1.340 1.230 1.240 621,971 -0.03(-2.36%)
May 12, 2021 1.300 1.310 1.250 1.270 532,508 -0.04(-3.05%)
May 11, 2021 1.240 1.320 1.240 1.310 503,742 +0.02(+1.55%)
May 10, 2021 1.380 1.400 1.240 1.290 810,263 -0.09(-6.52%)
May 07, 2021 1.340 1.380 1.330 1.380 592,418 +0.06(+4.55%)
May 06, 2021 1.340 1.370 1.290 1.320 689,558 -0.06(-4.35%)
May 05, 2021 1.400 1.420 1.340 1.380 821,644 -0.04(-2.82%)
May 04, 2021 1.490 1.490 1.400 1.420 569,592 -0.07(-4.70%)
May 03, 2021 1.510 1.510 1.390 1.490 1,418,637 -0.02(-1.32%)
Apr 30, 2021 1.480 1.550 1.480 1.510 514,000 +0.00(+0.00%)
Apr 29, 2021 1.550 1.550 1.480 1.510 361,494 -0.02(-1.31%)
Apr 28, 2021 1.550 1.570 1.500 1.530 308,653 -0.01(-0.65%)
Apr 27, 2021 1.550 1.580 1.520 1.540 535,884 +0.01(+0.65%)
Apr 26, 2021 1.530 1.590 1.490 1.530 666,242 +0.05(+3.38%)
Apr 23, 2021 1.460 1.500 1.440 1.480 360,900 +0.04(+2.78%)
Apr 22, 2021 1.470 1.490 1.440 1.440 419,065 +0.00(+0.00%)
Apr 21, 2021 1.440 1.480 1.400 1.440 591,422 -0.02(-1.37%)
Apr 20, 2021 1.340 1.520 1.310 1.460 1,710,321 +0.14(+10.61%)
Apr 19, 2021 1.400 1.400 1.280 1.320 858,993 -0.08(-5.71%)
Apr 16, 2021 1.490 1.490 1.390 1.400 597,000 -0.09(-6.04%)
Apr 15, 2021 1.500 1.530 1.480 1.490 693,807 -0.01(-0.67%)
Apr 14, 2021 1.450 1.530 1.420 1.500 525,165 +0.03(+2.04%)
Apr 13, 2021 1.470 1.530 1.430 1.470 565,431 -0.03(-2.00%)
Apr 12, 2021 1.610 1.620 1.470 1.500 939,994 -0.13(-7.98%)
Apr 09, 2021 1.630 1.680 1.620 1.630 309,500 -0.01(-0.61%)
Apr 08, 2021 1.700 1.700 1.600 1.640 757,362 -0.06(-3.53%)
Apr 07, 2021 1.740 1.750 1.670 1.700 548,111 -0.01(-0.58%)
Apr 06, 2021 1.780 1.790 1.710 1.710 279,489 -0.04(-2.29%)
Apr 05, 2021 1.780 1.780 1.700 1.750 480,472 +0.04(+2.34%)
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.