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 (%)
Aug 31, 2020 1.080 1.090 1.070 1.080 135,150 +0.01(+0.47%)
Aug 28, 2020 1.080 1.090 1.070 1.075 170,600 -0.01(-0.46%)
Aug 27, 2020 1.090 1.100 1.070 1.080 258,854 -0.02(-1.82%)
Aug 26, 2020 1.080 1.100 1.070 1.100 178,408 +0.01(+0.92%)
Aug 25, 2020 1.100 1.120 1.080 1.090 171,161 -0.01(-0.91%)
Aug 24, 2020 1.120 1.130 1.080 1.100 643,259 -0.04(-3.51%)
Aug 21, 2020 1.170 1.180 1.120 1.140 587,400 -0.04(-3.39%)
Aug 20, 2020 1.170 1.180 1.140 1.180 682,285 +0.02(+1.72%)
Aug 19, 2020 1.150 1.170 1.140 1.160 800,042 +0.01(+0.87%)
Aug 18, 2020 1.150 1.150 1.130 1.150 218,297 +0.01(+0.88%)
Aug 17, 2020 1.120 1.170 1.120 1.140 402,658 +0.00(+0.00%)
Aug 14, 2020 1.150 1.170 1.130 1.140 571,700 -0.03(-2.56%)
Aug 13, 2020 1.180 1.180 1.150 1.170 548,093 -0.01(-0.85%)
Aug 12, 2020 1.250 1.250 1.140 1.180 836,170 -0.01(-0.84%)
Aug 11, 2020 1.160 1.210 1.150 1.190 617,268 +0.03(+2.59%)
Aug 10, 2020 1.170 1.170 1.150 1.160 576,056 -0.01(-0.85%)
Aug 07, 2020 1.190 1.200 1.150 1.170 615,900 -0.02(-1.68%)
Aug 06, 2020 1.190 1.200 1.150 1.190 556,323 -0.01(-0.83%)
Aug 05, 2020 1.220 1.230 1.190 1.200 408,107 +0.01(+0.84%)
Aug 04, 2020 1.200 1.220 1.170 1.190 791,350 +0.05(+4.39%)
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.