Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	0.6500	0.7700	0.6500	0.7100	67,300	+0.04(+5.97%)
Dec 28, 2018	0.6500	0.6800	0.6400	0.6700	124,800	+0.03(+4.69%)
Dec 27, 2018	0.6700	0.6700	0.6000	0.6400	38,513	-0.04(-5.88%)
Dec 26, 2018	0.7000	0.7000	0.6181	0.6800	52,056	+0.01(+1.49%)
Dec 24, 2018	0.6700	0.7340	0.6350	0.6700	49,900	-0.17(-20.24%)
Dec 21, 2018	0.6900	0.8400	0.6100	0.8400	272,700	+0.17(+26.28%)
Dec 20, 2018	0.6103	0.6652	0.6000	0.6652	89,280	+0.03(+4.57%)
Dec 19, 2018	0.6502	0.7100	0.6102	0.6361	111,266	-0.03(-4.22%)
Dec 18, 2018	0.6400	0.6800	0.6301	0.6641	82,594	+0.03(+5.41%)
Dec 17, 2018	0.7308	0.7308	0.6051	0.6300	229,359	-0.12(-16.00%)
Dec 14, 2018	0.7000	0.7500	0.7000	0.7500	69,500	+0.04(+4.90%)
Dec 13, 2018	0.7500	0.7500	0.7010	0.7150	139,438	-0.04(-4.72%)
Dec 12, 2018	0.7619	0.7800	0.7300	0.7504	90,274	+0.00(+0.05%)
Dec 11, 2018	0.8300	0.8400	0.7400	0.7500	265,247	-0.07(-8.54%)
Dec 10, 2018	0.8600	0.8699	0.8200	0.8200	185,982	-0.04(-4.65%)
Dec 07, 2018	0.9100	0.9400	0.8200	0.8600	724,100	-0.12(-12.24%)
Dec 06, 2018	1.310	1.350	0.9000	0.9800	10,180,440	+0.13(+15.29%)
Dec 04, 2018	0.8700	0.8700	0.8500	0.8500	25,600	-0.02(-2.30%)

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.