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, 2020 1.120 1.130 1.100 1.110 398,700 -0.01(-0.89%)
Jul 30, 2020 1.110 1.150 1.100 1.120 522,760 -0.02(-1.75%)
Jul 29, 2020 1.200 1.220 1.140 1.140 568,923 -0.06(-5.00%)
Jul 28, 2020 1.240 1.240 1.170 1.200 318,330 -0.03(-2.44%)
Jul 27, 2020 1.230 1.240 1.210 1.230 319,558 +0.01(+0.82%)
Jul 24, 2020 1.250 1.250 1.200 1.220 294,100 -0.02(-1.61%)
Jul 23, 2020 1.240 1.300 1.190 1.240 1,305,494 +0.02(+1.64%)
Jul 22, 2020 1.240 1.240 1.180 1.220 339,899 -0.01(-0.81%)
Jul 21, 2020 1.200 1.230 1.150 1.230 626,629 +0.03(+2.50%)
Jul 20, 2020 1.320 1.320 1.120 1.200 1,589,768 -0.07(-5.51%)
Jul 17, 2020 1.270 1.300 1.220 1.270 1,007,100 -0.01(-0.78%)
Jul 16, 2020 1.260 1.350 1.200 1.280 1,706,826 +0.02(+1.59%)
Jul 15, 2020 1.500 1.500 1.150 1.260 5,312,464 -0.26(-17.11%)
Jul 14, 2020 1.080 1.770 1.050 1.520 22,201,498 +0.51(+50.50%)
Jul 13, 2020 0.9900 1.020 0.9900 1.010 378,649 +0.02(+1.51%)
Jul 10, 2020 1.020 1.040 0.9950 0.9950 187,700 -0.05(-4.33%)
Jul 09, 2020 1.040 1.050 1.000 1.040 231,906 +0.00(+0.00%)
Jul 08, 2020 1.000 1.040 0.9800 1.040 319,562 +0.05(+5.05%)
Jul 07, 2020 1.000 1.010 0.9800 0.9900 138,408 -0.02(-1.98%)
Jul 06, 2020 1.010 1.010 0.9800 1.010 130,704 +0.02(+1.99%)
Jul 02, 2020 1.010 1.010 0.9801 0.9903 194,300 -0.01(-0.97%)
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.