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 (%)
Dec 29, 2017 2.164 2.164 2.164 0 -0.16(-6.72%)
Dec 28, 2017 2.410 2.410 2.250 2.320 45,320 -0.04(-1.74%)
Dec 27, 2017 2.360 2.470 2.350 2.361 17,394 +0.01(+0.48%)
Dec 26, 2017 2.480 2.530 2.350 2.350 6,448 -0.14(-5.62%)
Dec 22, 2017 2.354 2.580 2.354 2.490 46,240 +0.16(+6.87%)
Dec 21, 2017 2.360 2.470 2.311 2.330 56,248 -0.05(-2.10%)
Dec 20, 2017 2.470 2.470 2.350 2.380 43,980 -0.09(-3.64%)
Dec 19, 2017 2.540 2.710 2.450 2.470 19,044 -0.02(-0.80%)
Dec 18, 2017 2.570 2.610 2.490 2.490 34,463 -0.02(-0.80%)
Dec 15, 2017 2.540 3.050 2.490 2.510 131,685 +0.06(+2.45%)
Dec 14, 2017 2.504 2.607 2.450 2.450 18,734 -0.20(-7.55%)
Dec 13, 2017 2.500 2.785 2.443 2.650 41,568 +0.11(+4.33%)
Dec 12, 2017 2.490 2.590 2.450 2.540 28,606 -0.02(-0.78%)
Dec 11, 2017 2.690 2.799 2.410 2.560 17,967 -0.13(-4.68%)
Dec 08, 2017 2.450 2.894 2.450 2.686 121,838 +0.23(+9.17%)
Dec 07, 2017 2.420 2.520 2.350 2.460 32,008 +0.01(+0.40%)
Dec 06, 2017 2.529 2.929 2.400 2.450 122,279 -0.03(-1.21%)
Dec 05, 2017 2.510 2.540 2.370 2.480 33,567 +0.06(+2.48%)
Dec 04, 2017 2.590 2.590 2.420 2.420 12,171 -0.09(-3.59%)
Dec 01, 2017 2.470 2.590 2.342 2.510 22,708 +0.00(+0.00%)
Nov 30, 2017 2.579 2.590 2.509 2.510 4,362 -0.03(-1.18%)
Nov 29, 2017 2.540 2.640 2.465 2.540 16,487 +0.08(+3.25%)
Nov 28, 2017 2.500 2.510 2.430 2.460 19,750 -0.05(-1.99%)
Nov 27, 2017 2.656 2.660 2.500 2.510 20,397 -0.22(-8.06%)
Nov 24, 2017 2.750 2.750 2.530 2.730 19,144 -0.00(-0.00%)
Nov 22, 2017 2.880 3.009 2.700 2.730 40,472 -0.21(-7.14%)
Nov 21, 2017 2.650 3.389 2.530 2.940 485,870 +0.27(+10.11%)
Nov 20, 2017 2.600 2.822 2.600 2.670 26,893 +0.04(+1.52%)
Nov 17, 2017 2.730 2.870 2.532 2.630 21,785 +0.02(+0.77%)
Nov 16, 2017 2.310 2.880 2.310 2.610 68,336 +0.27(+11.54%)
Nov 15, 2017 2.310 2.340 2.260 2.340 7,825 +0.01(+0.43%)
Nov 14, 2017 2.300 2.344 2.290 2.330 2,001 +0.04(+1.75%)
Nov 13, 2017 2.450 2.720 2.290 2.290 45,076 -0.12(-4.98%)
Nov 10, 2017 2.490 2.530 2.370 2.410 26,850 -0.13(-5.11%)
Nov 09, 2017 2.530 2.600 2.530 2.540 2,503 -0.01(-0.37%)
Nov 08, 2017 2.350 2.750 2.350 2.549 13,042 +0.12(+4.91%)
Nov 07, 2017 2.370 2.430 2.310 2.430 5,147 +0.09(+3.85%)
Nov 06, 2017 2.400 2.400 2.270 2.340 7,243 -0.07(-2.90%)
Nov 03, 2017 2.288 2.452 2.240 2.410 8,836 -0.05(-2.03%)
Nov 02, 2017 2.640 2.640 2.460 2.460 30,267 -0.05(-1.99%)
Nov 01, 2017 2.500 2.640 2.361 2.510 21,376 -0.02(-0.79%)
Oct 31, 2017 2.610 2.650 2.370 2.530 40,487 -0.10(-3.80%)
Oct 30, 2017 2.650 2.678 2.630 2.630 12,892 -0.02(-0.75%)
Oct 27, 2017 2.750 2.644 2.650 20,586 -0.10(-3.64%)
Oct 26, 2017 2.910 2.920 2.700 2.750 11,838 -0.15(-5.17%)
Oct 25, 2017 2.950 3.000 2.900 2.900 8,710 -0.05(-1.69%)
Oct 24, 2017 2.990 3.070 2.930 2.950 14,303 -0.09(-2.96%)
Oct 23, 2017 3.090 3.290 3.030 3.040 15,221 -0.02(-0.65%)
Oct 20, 2017 3.140 3.150 3.040 3.060 12,241 -0.03(-1.09%)
Oct 19, 2017 3.039 3.094 3.000 3.094 4,958 -0.04(-1.16%)
Oct 18, 2017 3.180 3.180 3.020 3.130 5,058 -0.01(-0.32%)
Oct 17, 2017 3.295 3.430 3.031 3.140 38,427 -0.21(-6.27%)
Oct 16, 2017 3.260 3.350 3.231 3.350 8,289 +0.05(+1.52%)
Oct 13, 2017 3.240 3.350 3.120 3.300 15,845 +0.11(+3.45%)
Oct 12, 2017 2.950 3.400 2.950 3.190 41,187 +0.22(+7.41%)
Oct 11, 2017 3.070 3.110 2.930 2.970 19,029 -0.12(-3.91%)
Oct 10, 2017 3.200 3.200 3.040 3.091 6,489 -0.12(-3.71%)
Oct 09, 2017 3.175 3.210 3.150 3.210 6,797 +0.03(+0.94%)
Oct 06, 2017 3.180 3.245 3.130 3.180 5,899 +0.00(+0.00%)
Oct 05, 2017 3.121 3.180 3.047 3.180 8,866 +0.09(+2.91%)
Oct 04, 2017 3.130 3.180 3.020 3.090 15,186 +0.03(+0.98%)
Oct 03, 2017 3.150 3.170 3.060 3.060 5,111 -0.12(-3.77%)
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.