Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	0.8599	0.8699	0.8500	0.8500	53,500	-0.01(-1.16%)
Jun 27, 2019	0.8200	0.8600	0.8100	0.8600	168,253	+0.05(+6.17%)
Jun 26, 2019	0.7823	0.8264	0.7823	0.8100	73,305	+0.02(+2.52%)
Jun 25, 2019	0.7603	0.8200	0.7603	0.7901	81,743	-0.02(-2.46%)
Jun 24, 2019	0.8500	0.8500	0.7500	0.8100	297,886	-0.02(-1.94%)
Jun 21, 2019	0.8490	0.8490	0.8260	0.8260	75,900	-0.01(-1.22%)
Jun 20, 2019	0.8700	0.8700	0.8300	0.8362	205,138	+0.01(+0.75%)
Jun 19, 2019	0.8700	0.8700	0.8300	0.8300	347,488	-0.03(-3.49%)
Jun 18, 2019	0.8750	0.9000	0.8500	0.8600	718,071	-0.05(-5.49%)
Jun 17, 2019	1.010	1.120	0.8700	0.9100	9,637,724	+0.01(+1.11%)
Jun 14, 2019	0.8700	0.9000	0.8614	0.9000	64,400	+0.00(+0.00%)
Jun 13, 2019	0.8600	0.9000	0.8400	0.9000	70,644	+0.04(+4.65%)
Jun 12, 2019	0.8623	0.8799	0.8520	0.8600	53,041	-0.02(-2.26%)
Jun 11, 2019	0.9100	0.9200	0.8600	0.8799	55,687	+0.01(+1.14%)
Jun 10, 2019	0.8800	0.9000	0.8700	0.8700	42,750	+0.00(+0.00%)
Jun 07, 2019	0.8800	0.8800	0.8600	0.8700	56,500	+0.00(+0.53%)
Jun 06, 2019	0.9000	0.9000	0.8615	0.8654	62,469	-0.01(-1.30%)
Jun 05, 2019	0.9400	0.9450	0.8506	0.8768	95,336	-0.05(-5.72%)
Jun 04, 2019	0.8800	0.9400	0.8700	0.9300	149,500	+0.03(+3.33%)

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.