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

Dare Bioscience Inc (NQ: DARE )

0.4853 +0.0505 (+11.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2018 1.150 1.150 1.110 1.140 93,307 +0.02(+1.79%)
Jul 30, 2018 1.160 1.180 1.120 1.120 101,419 -0.06(-5.08%)
Jul 27, 2018 1.230 1.240 1.160 1.180 384,900 -0.04(-3.28%)
Jul 26, 2018 1.300 1.300 1.220 1.220 220,340 -0.07(-5.43%)
Jul 25, 2018 1.220 1.295 1.202 1.290 321,962 +0.06(+4.88%)
Jul 24, 2018 1.270 1.270 1.214 1.230 126,109 +0.00(+0.00%)
Jul 23, 2018 1.270 1.270 1.211 1.230 113,450 -0.01(-0.81%)
Jul 20, 2018 1.280 1.280 1.200 1.240 239,965 -0.03(-2.36%)
Jul 19, 2018 1.250 1.310 1.250 1.270 141,231 +0.01(+1.07%)
Jul 18, 2018 1.370 1.379 1.250 1.256 253,506 -0.07(-5.53%)
Jul 17, 2018 1.470 1.470 1.290 1.330 474,625 -0.10(-6.99%)
Jul 16, 2018 1.370 1.700 1.330 1.430 3,568,514 +0.13(+10.33%)
Jul 13, 2018 1.310 1.310 1.250 1.296 99,705 +0.01(+1.16%)
Jul 12, 2018 1.350 1.390 1.280 1.281 131,443 -0.05(-3.67%)
Jul 11, 2018 1.390 1.395 1.300 1.330 120,695 -0.02(-1.48%)
Jul 10, 2018 1.240 1.410 1.240 1.350 334,681 +0.10(+8.00%)
Jul 09, 2018 1.290 1.320 1.250 1.250 139,108 -0.03(-2.35%)
Jul 06, 2018 1.330 1.420 1.280 1.280 535,863 -0.05(-3.75%)
Jul 05, 2018 1.210 1.350 1.210 1.330 316,976 +0.10(+8.13%)
Jul 03, 2018 1.230 1.230 1.230 0 -0.01(-0.79%)
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.