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 (%)
Dec 30, 2022 0.8300 0.8461 0.8200 0.8300 302,394 +0.01(+0.84%)
Dec 29, 2022 0.8200 0.8400 0.8200 0.8231 172,891 +0.00(+0.35%)
Dec 28, 2022 0.8400 0.8600 0.8200 0.8202 453,624 -0.02(-2.36%)
Dec 27, 2022 0.8600 0.8700 0.8400 0.8400 498,672 -0.03(-3.44%)
Dec 23, 2022 0.8600 0.8700 0.8550 0.8699 261,323 +0.00(+0.05%)
Dec 22, 2022 0.8797 0.8797 0.8550 0.8695 287,941 +0.01(+0.99%)
Dec 21, 2022 0.8629 0.8800 0.8601 0.8610 152,773 +0.00(+0.10%)
Dec 20, 2022 0.8624 0.8835 0.8600 0.8601 328,936 -0.02(-2.04%)
Dec 19, 2022 0.8900 0.8999 0.8700 0.8780 426,055 -0.01(-1.35%)
Dec 16, 2022 0.9000 0.9039 0.8900 0.8900 202,687 -0.01(-1.55%)
Dec 15, 2022 0.9100 0.9200 0.9000 0.9040 150,593 -0.02(-1.85%)
Dec 14, 2022 0.9300 0.9314 0.9151 0.9210 197,563 -0.01(-1.50%)
Dec 13, 2022 0.9900 0.9900 0.9300 0.9350 220,940 +0.01(+0.55%)
Dec 12, 2022 0.9000 0.9500 0.9000 0.9299 226,260 +0.03(+3.32%)
Dec 09, 2022 0.9100 0.9100 0.9000 0.9000 146,962 +0.00(+0.03%)
Dec 08, 2022 0.9300 0.9300 0.8900 0.8997 113,622 +0.01(+1.07%)
Dec 07, 2022 0.9100 0.9199 0.8900 0.8902 211,555 -0.03(-3.24%)
Dec 06, 2022 0.9300 0.9500 0.9200 0.9200 88,886 -0.03(-2.68%)
Dec 05, 2022 0.9400 0.9799 0.9399 0.9453 190,226 +0.01(+0.54%)
Dec 02, 2022 0.9500 0.9500 0.9212 0.9402 113,933 -0.01(-1.03%)
Dec 01, 2022 0.9200 0.9600 0.9006 0.9500 286,500 +0.06(+6.73%)
Nov 30, 2022 0.9100 0.9100 0.8900 0.8901 378,515 -0.01(-0.77%)
Nov 29, 2022 0.9200 0.9312 0.8900 0.8970 385,036 -0.03(-3.06%)
Nov 28, 2022 0.9500 0.9500 0.9200 0.9253 255,028 -0.01(-1.56%)
Nov 25, 2022 0.9329 0.9446 0.9260 0.9400 32,199 +0.01(+1.27%)
Nov 23, 2022 0.9300 0.9400 0.9250 0.9282 108,304 +0.00(+0.35%)
Nov 22, 2022 0.9237 0.9400 0.9200 0.9250 111,134 -0.02(-1.62%)
Nov 21, 2022 0.9700 0.9700 0.9210 0.9402 430,590 -0.02(-2.06%)
Nov 18, 2022 0.9800 0.9800 0.9400 0.9600 180,442 +0.01(+1.05%)
Nov 17, 2022 0.9700 0.9900 0.9400 0.9500 212,083 +0.01(+1.17%)
Nov 16, 2022 0.9700 0.9700 0.9300 0.9390 117,676 -0.01(-1.17%)
Nov 15, 2022 0.9600 0.9900 0.9500 0.9501 263,841 -0.03(-3.05%)
Nov 14, 2022 0.9450 0.9992 0.9400 0.9800 247,586 +0.03(+3.35%)
Nov 11, 2022 0.9100 0.9600 0.9100 0.9482 239,975 +0.03(+3.18%)
Nov 10, 2022 0.9400 0.9497 0.9100 0.9190 204,223 -0.02(-2.21%)
Nov 09, 2022 0.9200 0.9460 0.9100 0.9398 329,785 +0.02(+2.13%)
Nov 08, 2022 0.9321 0.9621 0.9201 0.9202 160,046 -0.01(-1.28%)
Nov 07, 2022 0.9501 0.9700 0.9202 0.9321 228,064 -0.01(-0.84%)
Nov 04, 2022 0.9900 0.9900 0.9400 0.9400 164,013 -0.03(-3.35%)
Nov 03, 2022 1.010 1.036 0.9510 0.9726 256,869 -0.04(-3.70%)
Nov 02, 2022 0.9900 1.030 0.9900 1.010 186,946 +0.02(+2.48%)
Nov 01, 2022 0.9999 0.9999 0.9699 0.9856 281,799 +0.02(+1.61%)
Oct 31, 2022 0.9800 0.9889 0.9650 0.9700 116,718 -0.01(-0.99%)
Oct 28, 2022 0.9687 0.9800 0.9500 0.9797 108,229 +0.01(+1.22%)
Oct 27, 2022 0.9700 0.9788 0.9401 0.9679 100,270 -0.01(-1.23%)
Oct 26, 2022 0.9900 1.000 0.9455 0.9800 198,772 +0.00(+0.24%)
Oct 25, 2022 0.9600 0.9849 0.9550 0.9777 80,658 +0.01(+1.44%)
Oct 24, 2022 0.9500 0.9699 0.9400 0.9638 95,968 +0.00(+0.39%)
Oct 21, 2022 0.9400 0.9795 0.9400 0.9601 186,488 +0.01(+1.59%)
Oct 20, 2022 0.9400 0.9871 0.9400 0.9451 117,869 +0.00(+0.06%)
Oct 19, 2022 0.9900 0.9900 0.9400 0.9445 175,756 -0.02(-1.64%)
Oct 18, 2022 0.9300 0.9736 0.9300 0.9602 186,154 +0.03(+3.21%)
Oct 17, 2022 0.9100 0.9483 0.9100 0.9303 280,017 +0.04(+4.25%)
Oct 14, 2022 0.9269 0.9500 0.8900 0.8924 273,530 -0.03(-3.00%)
Oct 13, 2022 0.9147 0.9400 0.8803 0.9200 582,561 +0.01(+0.58%)
Oct 12, 2022 0.9550 0.9650 0.9100 0.9147 359,401 -0.03(-3.58%)
Oct 11, 2022 0.9400 0.9690 0.9300 0.9487 250,032 +0.02(+1.87%)
Oct 10, 2022 0.9600 0.9899 0.9300 0.9313 358,960 -0.02(-1.97%)
Oct 07, 2022 1.010 1.010 0.9500 0.9500 337,958 -0.05(-5.00%)
Oct 06, 2022 0.9900 1.020 0.9800 1.000 784,329 +0.01(+1.01%)
Oct 05, 2022 1.050 1.069 0.9900 0.9900 467,167 -0.06(-5.71%)
Oct 04, 2022 1.030 1.080 1.030 1.050 309,457 +0.01(+0.96%)
Oct 03, 2022 1.010 1.040 1.000 1.040 338,676 +0.04(+4.00%)
Sep 30, 2022 1.000 1.040 1.000 1.000 187,799 -0.01(-0.99%)
Sep 29, 2022 1.040 1.040 0.9820 1.010 395,799 -0.03(-2.88%)
Sep 28, 2022 1.000 1.050 1.010 1.040 197,290 +0.04(+4.00%)
Sep 27, 2022 1.000 1.030 1.000 1.000 328,977 +0.00(+0.00%)
Sep 26, 2022 1.030 1.050 1.000 1.000 283,253 -0.04(-3.85%)
Sep 23, 2022 1.050 1.060 1.010 1.040 743,603 -0.02(-1.89%)
Sep 22, 2022 1.070 1.080 1.050 1.060 437,978 -0.02(-1.85%)
Sep 21, 2022 1.090 1.100 1.070 1.080 196,422 -0.01(-0.92%)
Sep 20, 2022 1.080 1.110 1.070 1.090 209,519 -0.01(-0.91%)
Sep 19, 2022 1.160 1.160 1.085 1.100 371,918 -0.11(-9.09%)
Sep 16, 2022 1.090 1.210 1.070 1.210 631,454 +0.11(+10.00%)
Sep 15, 2022 1.110 1.150 1.090 1.100 190,850 +0.02(+1.85%)
Sep 14, 2022 1.120 1.130 1.080 1.080 232,894 -0.04(-3.57%)
Sep 13, 2022 1.150 1.170 1.120 1.120 239,484 -0.06(-5.08%)
Sep 12, 2022 1.120 1.200 1.120 1.180 326,714 +0.06(+5.36%)
Sep 09, 2022 1.130 1.140 1.105 1.120 103,975 +0.00(+0.00%)
Sep 08, 2022 1.090 1.130 1.090 1.120 196,723 +0.02(+1.82%)
Sep 07, 2022 1.100 1.110 1.080 1.100 124,200 +0.00(+0.00%)
Sep 06, 2022 1.110 1.140 1.080 1.100 244,000 -0.01(-0.90%)
Sep 02, 2022 1.110 1.140 1.100 1.110 94,811 +0.00(+0.00%)
Sep 01, 2022 1.070 1.125 1.070 1.110 267,463 +0.03(+2.78%)
Aug 31, 2022 1.090 1.110 1.050 1.080 377,731 +0.00(+0.00%)
Aug 30, 2022 1.090 1.100 1.070 1.080 225,475 +0.00(+0.00%)
Aug 29, 2022 1.120 1.140 1.070 1.080 347,388 -0.03(-2.70%)
Aug 26, 2022 1.170 1.170 1.090 1.110 275,905 -0.01(-0.89%)
Aug 25, 2022 1.140 1.160 1.111 1.120 358,742 -0.03(-2.61%)
Aug 24, 2022 1.140 1.170 1.120 1.150 699,512 +0.03(+2.68%)
Aug 23, 2022 1.110 1.139 1.090 1.120 165,712 +0.01(+0.90%)
Aug 22, 2022 1.170 1.170 1.100 1.110 554,910 -0.04(-3.48%)
Aug 19, 2022 1.190 1.210 1.150 1.150 241,774 -0.05(-4.17%)
Aug 18, 2022 1.200 1.220 1.180 1.200 290,053 +0.01(+0.84%)
Aug 17, 2022 1.200 1.224 1.180 1.190 313,508 -0.03(-2.46%)
Aug 16, 2022 1.250 1.280 1.210 1.220 366,777 -0.04(-3.17%)
Aug 15, 2022 1.210 1.260 1.190 1.260 427,086 +0.04(+3.28%)
Aug 12, 2022 1.200 1.240 1.170 1.220 294,868 +0.04(+3.39%)
Aug 11, 2022 1.230 1.244 1.180 1.180 498,412 -0.05(-4.07%)
Aug 10, 2022 1.230 1.260 1.210 1.230 416,793 +0.01(+0.82%)
Aug 09, 2022 1.290 1.290 1.190 1.220 421,077 -0.03(-2.40%)
Aug 08, 2022 1.290 1.290 1.220 1.250 534,714 +0.00(+0.00%)
Aug 05, 2022 1.200 1.270 1.180 1.250 245,232 +0.03(+2.46%)
Aug 04, 2022 1.140 1.250 1.140 1.220 581,032 +0.08(+7.02%)
Aug 03, 2022 1.150 1.180 1.100 1.140 369,894 -0.02(-1.72%)
Aug 02, 2022 1.080 1.170 1.080 1.160 356,990 +0.08(+7.41%)
Aug 01, 2022 1.090 1.115 1.080 1.080 177,453 -0.03(-2.70%)
Jul 29, 2022 1.080 1.120 1.060 1.110 475,682 +0.03(+2.78%)
Jul 28, 2022 1.090 1.110 1.055 1.080 480,573 +0.01(+0.93%)
Jul 27, 2022 1.090 1.090 1.050 1.070 290,261 +0.01(+0.94%)
Jul 26, 2022 1.080 1.090 1.055 1.060 346,988 -0.04(-3.64%)
Jul 25, 2022 1.130 1.136 1.100 1.100 369,739 -0.03(-2.65%)
Jul 22, 2022 1.190 1.193 1.120 1.130 805,678 -0.07(-5.83%)
Jul 21, 2022 1.180 1.230 1.170 1.200 565,650 +0.01(+0.84%)
Jul 20, 2022 1.190 1.230 1.190 1.190 670,064 +0.00(+0.00%)
Jul 19, 2022 1.220 1.220 1.180 1.190 626,717 +0.00(+0.00%)
Jul 18, 2022 1.220 1.250 1.190 1.190 553,974 -0.04(-3.25%)
Jul 15, 2022 1.190 1.230 1.180 1.230 630,250 +0.03(+2.50%)
Jul 14, 2022 1.210 1.228 1.200 1.200 443,795 -0.04(-3.23%)
Jul 13, 2022 1.200 1.250 1.200 1.240 484,148 +0.01(+0.81%)
Jul 12, 2022 1.270 1.270 1.190 1.230 932,361 +0.00(+0.00%)
Jul 11, 2022 1.270 1.280 1.220 1.230 283,361 -0.04(-3.15%)
Jul 08, 2022 1.280 1.290 1.230 1.270 632,790 +0.01(+0.79%)
Jul 07, 2022 1.250 1.296 1.220 1.260 946,630 +0.02(+1.61%)
Jul 06, 2022 1.230 1.272 1.210 1.240 684,137 +0.00(+0.00%)
Jul 05, 2022 1.170 1.250 1.170 1.240 330,561 +0.05(+4.20%)
Jul 01, 2022 1.200 1.240 1.180 1.190 773,481 -0.04(-3.25%)
Jun 30, 2022 1.200 1.280 1.180 1.230 2,717,920 -0.02(-1.60%)
Jun 29, 2022 1.270 1.270 1.210 1.250 1,022,085 -0.02(-1.57%)
Jun 28, 2022 1.410 1.450 1.240 1.270 5,554,403 -0.11(-7.97%)
Jun 27, 2022 1.350 1.460 1.290 1.380 4,489,177 +0.09(+6.98%)
Jun 24, 2022 1.330 1.465 1.270 1.290 3,134,935 -0.02(-1.53%)
Jun 23, 2022 1.230 1.320 1.230 1.310 1,140,886 +0.07(+5.65%)
Jun 22, 2022 1.230 1.280 1.190 1.240 561,780 +0.04(+3.33%)
Jun 21, 2022 1.230 1.288 1.200 1.200 815,804 -0.03(-2.44%)
Jun 17, 2022 1.200 1.280 1.190 1.230 1,129,167 +0.04(+3.36%)
Jun 16, 2022 1.220 1.226 1.175 1.190 418,060 -0.03(-2.46%)
Jun 15, 2022 1.230 1.270 1.205 1.220 839,132 +0.01(+0.83%)
Jun 14, 2022 1.190 1.230 1.160 1.210 572,710 +0.00(+0.00%)
Jun 13, 2022 1.220 1.260 1.160 1.210 728,417 -0.06(-4.72%)
Jun 10, 2022 1.340 1.340 1.230 1.270 879,692 -0.10(-7.30%)
Jun 09, 2022 1.370 1.410 1.345 1.370 997,573 +0.00(+0.00%)
Jun 08, 2022 1.330 1.390 1.305 1.370 683,546 +0.05(+3.79%)
Jun 07, 2022 1.290 1.340 1.280 1.320 593,449 +0.02(+1.54%)
Jun 06, 2022 1.370 1.370 1.290 1.300 529,428 -0.06(-4.41%)
Jun 03, 2022 1.370 1.390 1.325 1.360 869,720 +0.01(+0.74%)
Jun 02, 2022 1.260 1.400 1.235 1.350 1,666,257 +0.10(+8.00%)
Jun 01, 2022 1.230 1.280 1.220 1.250 773,434 +0.02(+1.63%)
May 31, 2022 1.170 1.340 1.140 1.230 2,092,685 +0.07(+6.03%)
May 27, 2022 1.160 1.180 1.130 1.160 1,020,126 +0.01(+0.87%)
May 26, 2022 1.100 1.170 1.070 1.150 1,039,906 +0.05(+4.55%)
May 25, 2022 1.070 1.110 1.070 1.100 224,210 +0.02(+1.85%)
May 24, 2022 1.130 1.130 1.070 1.080 299,013 -0.04(-3.57%)
May 23, 2022 1.170 1.195 1.120 1.120 620,235 -0.02(-1.75%)
May 20, 2022 1.120 1.150 1.094 1.140 702,582 +0.06(+5.56%)
May 19, 2022 1.070 1.110 1.050 1.080 507,065 +0.02(+1.89%)
May 18, 2022 1.110 1.150 1.060 1.060 581,874 -0.07(-6.19%)
May 17, 2022 1.150 1.170 1.115 1.130 812,392 +0.00(+0.00%)
May 16, 2022 1.020 1.170 1.020 1.130 889,109 +0.08(+7.62%)
May 13, 2022 1.050 1.090 1.030 1.050 781,685 +0.02(+1.94%)
May 12, 2022 0.9400 1.040 0.9201 1.030 1,042,663 +0.09(+9.56%)
May 11, 2022 1.030 1.030 0.9205 0.9401 1,419,849 -0.09(-8.73%)
May 10, 2022 1.010 1.053 1.000 1.030 585,579 +0.03(+3.00%)
May 09, 2022 1.030 1.050 1.000 1.000 1,680,469 -0.09(-8.26%)
May 06, 2022 1.120 1.122 1.060 1.090 1,030,077 -0.03(-2.68%)
May 05, 2022 1.170 1.170 1.100 1.120 887,710 -0.05(-4.27%)
May 04, 2022 1.140 1.177 1.100 1.170 838,459 +0.02(+1.74%)
May 03, 2022 1.140 1.175 1.140 1.150 538,931 +0.00(+0.00%)
May 02, 2022 1.120 1.170 1.110 1.150 1,016,528 +0.02(+1.77%)
Apr 29, 2022 1.130 1.199 1.120 1.130 879,371 -0.03(-2.59%)
Apr 28, 2022 1.190 1.190 1.110 1.160 943,312 +0.00(+0.00%)
Apr 27, 2022 1.190 1.210 1.150 1.160 991,356 +0.00(+0.00%)
Apr 26, 2022 1.210 1.250 1.160 1.160 1,157,109 -0.06(-4.92%)
Apr 25, 2022 1.260 1.260 1.200 1.220 1,210,630 -0.05(-3.94%)
Apr 22, 2022 1.280 1.290 1.240 1.270 1,111,797 +0.00(+0.00%)
Apr 21, 2022 1.360 1.370 1.245 1.270 1,474,656 -0.06(-4.51%)
Apr 20, 2022 1.350 1.380 1.290 1.330 875,647 -0.01(-0.75%)
Apr 19, 2022 1.310 1.400 1.298 1.340 1,391,205 +0.03(+2.29%)
Apr 18, 2022 1.350 1.370 1.270 1.310 1,733,597 -0.06(-4.38%)
Apr 14, 2022 1.430 1.430 1.360 1.370 618,852 -0.04(-2.84%)
Apr 13, 2022 1.390 1.430 1.356 1.410 1,145,647 +0.03(+2.17%)
Apr 12, 2022 1.410 1.450 1.360 1.380 1,572,711 -0.03(-2.13%)
Apr 11, 2022 1.490 1.490 1.390 1.410 1,908,936 -0.08(-5.37%)
Apr 08, 2022 1.560 1.560 1.480 1.490 1,668,110 -0.07(-4.49%)
Apr 07, 2022 1.640 1.660 1.501 1.560 2,751,493 -0.08(-4.88%)
Apr 06, 2022 1.670 1.700 1.630 1.640 1,386,206 -0.10(-5.75%)
Apr 05, 2022 1.760 1.770 1.700 1.740 1,809,232 -0.02(-1.14%)
Apr 04, 2022 1.760 1.880 1.694 1.760 4,566,256 +0.05(+2.92%)
Apr 01, 2022 1.480 1.720 1.460 1.710 6,361,575 +0.22(+14.77%)
Mar 31, 2022 1.610 1.670 1.480 1.490 11,156,347 +0.02(+1.36%)
Mar 30, 2022 1.490 1.510 1.440 1.470 1,318,760 -0.02(-1.34%)
Mar 29, 2022 1.520 1.540 1.490 1.490 1,304,950 -0.02(-1.32%)
Mar 28, 2022 1.530 1.560 1.490 1.510 1,010,068 -0.03(-1.95%)
Mar 25, 2022 1.580 1.590 1.530 1.540 904,679 -0.04(-2.53%)
Mar 24, 2022 1.580 1.600 1.542 1.580 1,271,616 +0.03(+1.94%)
Mar 23, 2022 1.550 1.610 1.540 1.550 953,199 -0.03(-1.90%)
Mar 22, 2022 1.550 1.590 1.550 1.580 714,002 +0.01(+0.64%)
Mar 21, 2022 1.550 1.590 1.550 1.570 400,268 +0.00(+0.00%)
Mar 18, 2022 1.550 1.619 1.550 1.570 1,146,032 +0.00(+0.00%)
Mar 17, 2022 1.510 1.580 1.500 1.570 1,567,110 +0.07(+4.67%)
Mar 16, 2022 1.470 1.510 1.465 1.500 1,253,548 +0.04(+2.74%)
Mar 15, 2022 1.460 1.480 1.440 1.460 814,572 +0.02(+1.39%)
Mar 14, 2022 1.520 1.530 1.440 1.440 1,076,986 -0.09(-5.88%)
Mar 11, 2022 1.550 1.570 1.510 1.530 1,172,860 -0.02(-1.29%)
Mar 10, 2022 1.450 1.561 1.450 1.550 1,813,310 +0.07(+4.73%)
Mar 09, 2022 1.420 1.500 1.420 1.480 1,902,696 +0.06(+4.23%)
Mar 08, 2022 1.420 1.455 1.370 1.420 1,517,126 -0.03(-2.07%)
Mar 07, 2022 1.470 1.495 1.410 1.450 1,067,860 -0.04(-2.68%)
Mar 04, 2022 1.460 1.500 1.450 1.490 861,802 +0.03(+2.05%)
Mar 03, 2022 1.480 1.495 1.460 1.460 844,634 -0.02(-1.35%)
Mar 02, 2022 1.460 1.505 1.460 1.480 776,610 -0.02(-1.33%)
Mar 01, 2022 1.500 1.500 1.460 1.500 770,181 +0.01(+0.67%)
Feb 28, 2022 1.490 1.520 1.460 1.490 891,345 +0.00(+0.00%)
Feb 25, 2022 1.540 1.550 1.470 1.490 923,640 -0.02(-1.32%)
Feb 24, 2022 1.340 1.520 1.325 1.510 1,345,962 +0.07(+4.86%)
Feb 23, 2022 1.520 1.540 1.430 1.440 1,545,835 -0.07(-4.64%)
Feb 22, 2022 1.520 1.545 1.500 1.510 1,680,419 -0.04(-2.58%)
Feb 18, 2022 1.550 0 +0.00(+0.00%)
Feb 17, 2022 1.600 1.610 1.540 1.550 1,307,070 -0.07(-4.32%)
Feb 16, 2022 1.570 1.635 1.562 1.620 1,079,678 +0.03(+1.89%)
Feb 15, 2022 1.540 1.600 1.535 1.590 1,492,421 +0.07(+4.61%)
Feb 14, 2022 1.580 1.600 1.520 1.520 2,241,115 -0.14(-8.43%)
Feb 11, 2022 1.730 1.750 1.630 1.660 2,045,651 -0.05(-2.92%)
Feb 10, 2022 1.670 1.760 1.630 1.710 2,522,259 +0.01(+0.59%)
Feb 09, 2022 1.620 1.710 1.614 1.700 2,565,634 +0.08(+4.94%)
Feb 08, 2022 1.600 1.650 1.560 1.620 1,204,138 +0.00(+0.00%)
Feb 07, 2022 1.590 1.668 1.570 1.620 1,801,627 +0.06(+3.85%)
Feb 04, 2022 1.500 1.570 1.482 1.560 1,155,260 +0.05(+3.31%)
Feb 03, 2022 1.500 1.510 777,719 -0.02(-1.31%)
Feb 02, 2022 1.580 1.595 1.520 1.530 1,050,242 -0.06(-3.77%)
Feb 01, 2022 1.570 1.610 1.540 1.590 850,326 +0.02(+1.27%)
Jan 31, 2022 1.490 1.570 3,199,706 +0.09(+6.08%)
Jan 28, 2022 1.410 1.520 1.380 1.480 2,661,327 +0.05(+3.50%)
Jan 27, 2022 1.510 1.520 1.420 1.430 2,034,333 -0.05(-3.38%)
Jan 26, 2022 1.610 1.610 1.470 1.480 2,564,671 -0.11(-6.92%)
Jan 25, 2022 1.440 1.600 1.400 1.590 3,484,811 +0.12(+8.16%)
Jan 24, 2022 1.450 1.480 1.310 1.470 4,201,623 -0.05(-3.29%)
Jan 21, 2022 1.560 1.609 1.502 1.520 3,521,906 -0.07(-4.40%)
Jan 20, 2022 1.600 1.675 1.580 1.590 4,003,351 -0.02(-1.24%)
Jan 19, 2022 1.600 1.680 1.560 1.610 6,990,124 -0.01(-0.62%)
Jan 18, 2022 1.640 1.640 1.560 1.620 2,747,595 -0.04(-2.41%)
Jan 14, 2022 1.660 0 +0.10(+6.41%)
Jan 13, 2022 1.680 1.690 1.560 1.560 3,384,911 -0.13(-7.69%)
Jan 12, 2022 1.750 1.770 1.680 1.690 3,247,205 -0.07(-3.98%)
Jan 11, 2022 1.750 1.815 1.735 1.760 2,872,303 +0.03(+1.73%)
Jan 10, 2022 1.740 1.750 1.680 1.730 2,751,374 -0.05(-2.81%)
Jan 07, 2022 1.820 1.860 1.770 1.780 1,868,577 -0.06(-3.26%)
Jan 06, 2022 1.810 1.895 1.740 1.840 4,217,639 +0.02(+1.10%)
Jan 05, 2022 1.960 1.960 1.800 1.820 3,477,058 -0.12(-6.19%)
Jan 04, 2022 2.100 2.100 1.930 1.940 4,760,925 -0.15(-7.18%)
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.