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

Dare Bioscience Inc (NQ: DARE )

0.3059 +0.0167 (+5.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2021 1.990 2.080 1.985 2.000 1,919,676 -0.01(-0.50%)
Dec 30, 2021 1.960 2.100 1.940 2.010 3,431,123 +0.05(+2.55%)
Dec 29, 2021 1.960 1.980 1.910 1.960 2,595,329 -0.04(-2.00%)
Dec 28, 2021 2.060 2.110 1.980 2.000 4,155,646 -0.10(-4.76%)
Dec 27, 2021 2.100 2.110 2.000 2.100 3,350,446 +0.03(+1.45%)
Dec 23, 2021 2.040 2.140 2.010 2.070 4,016,994 +0.01(+0.49%)
Dec 22, 2021 2.000 2.060 1.950 2.060 4,606,023 +0.06(+3.00%)
Dec 21, 2021 1.810 2.015 1.810 2.000 8,559,522 +0.20(+11.11%)
Dec 20, 2021 1.800 1.820 1.720 1.800 4,747,657 +0.03(+1.69%)
Dec 17, 2021 1.790 1.850 1.710 1.770 5,375,670 -0.06(-3.28%)
Dec 16, 2021 1.790 1.920 1.790 1.830 4,988,614 -0.01(-0.54%)
Dec 15, 2021 1.790 1.840 1.715 1.840 5,556,636 +0.02(+1.10%)
Dec 14, 2021 1.760 1.890 1.749 1.820 7,664,469 +0.02(+1.11%)
Dec 13, 2021 1.990 1.999 1.800 1.800 7,986,680 -0.19(-9.55%)
Dec 10, 2021 1.930 2.130 1.830 1.990 12,491,213 +0.08(+4.19%)
Dec 09, 2021 2.010 2.110 1.900 1.910 14,697,560 -0.22(-10.33%)
Dec 08, 2021 2.430 2.510 2.010 2.130 112,968,160 +0.01(+0.38%)
Dec 07, 2021 1.960 2.250 1.955 2.122 28,818,648 +0.20(+10.52%)
Dec 06, 2021 1.860 1.920 1.675 1.920 7,448,459 +0.14(+7.87%)
Dec 03, 2021 1.740 1.800 1.650 1.780 3,347,881 +0.09(+5.33%)
Dec 02, 2021 1.730 1.740 1.530 1.690 3,115,076 -0.01(-0.59%)
Dec 01, 2021 1.800 1.810 1.680 1.700 3,413,217 -0.10(-5.56%)
Nov 30, 2021 1.750 1.820 1.720 1.800 2,960,204 +0.05(+2.86%)
Nov 29, 2021 1.830 1.835 1.730 1.750 3,104,463 -0.04(-2.23%)
Nov 26, 2021 1.730 1.880 1.710 1.790 3,825,661 +0.02(+1.13%)
Nov 24, 2021 1.690 1.780 1.635 1.770 2,638,022 +0.10(+5.99%)
Nov 23, 2021 1.620 1.695 1.590 1.670 1,410,073 +0.05(+3.09%)
Nov 22, 2021 1.700 1.700 1.560 1.620 2,380,365 -0.05(-2.99%)
Nov 19, 2021 1.620 1.710 1.600 1.670 1,377,999 +0.07(+4.37%)
Nov 18, 2021 1.740 1.740 1.600 1.600 3,003,566 -0.12(-6.98%)
Nov 17, 2021 1.730 1.759 1.700 1.720 1,249,736 -0.04(-2.27%)
Nov 16, 2021 1.710 1.780 1.700 1.760 2,388,632 +0.03(+1.73%)
Nov 15, 2021 1.680 1.750 1.660 1.730 2,720,768 +0.08(+4.85%)
Nov 12, 2021 1.640 1.669 1.620 1.650 1,372,352 +0.00(+0.00%)
Nov 11, 2021 1.650 1.680 1.620 1.650 1,762,065 -0.03(-1.79%)
Nov 10, 2021 1.640 1.680 2,076,623 +0.01(+0.60%)
Nov 09, 2021 1.710 1.720 1.600 1.670 2,092,511 -0.01(-0.60%)
Nov 08, 2021 1.620 1.700 1.595 1.680 2,568,963 +0.08(+5.00%)
Nov 05, 2021 1.540 1.610 1.520 1.600 2,429,252 +0.06(+3.90%)
Nov 04, 2021 1.530 1.559 1.500 1.540 1,470,721 +0.01(+0.65%)
Nov 03, 2021 1.530 1.550 1.500 1.530 1,507,194 -0.02(-1.29%)
Nov 02, 2021 1.520 1.550 1.490 1.550 1,643,528 +0.05(+3.33%)
Nov 01, 2021 1.460 1.520 1.496 1.500 949,960 +0.04(+2.74%)
Oct 29, 2021 1.470 1.480 1.445 1.460 784,752 -0.01(-0.68%)
Oct 28, 2021 1.490 1.540 1.460 1.470 2,427,475 -0.02(-1.34%)
Oct 27, 2021 1.420 1.515 1.410 1.490 2,570,335 +0.07(+4.93%)
Oct 26, 2021 1.430 1.420 1,626,089 -0.02(-1.39%)
Oct 25, 2021 1.450 1.472 1.411 1.440 2,756,557 -0.03(-2.04%)
Oct 22, 2021 1.480 1.500 1.420 1.470 2,785,201 -0.01(-0.68%)
Oct 21, 2021 1.550 1.559 1.460 1.480 3,127,807 -0.04(-2.63%)
Oct 20, 2021 1.630 1.640 1.500 1.520 5,226,774 -0.10(-6.17%)
Oct 19, 2021 1.600 1.660 1.591 1.620 1,232,458 +0.01(+0.62%)
Oct 18, 2021 1.550 1.610 1.531 1.610 2,290,968 +0.04(+2.55%)
Oct 15, 2021 1.580 1.580 1.540 1.570 1,019,481 +0.02(+1.29%)
Oct 14, 2021 1.570 1.609 1.530 1.550 1,958,169 -0.04(-2.52%)
Oct 13, 2021 1.590 1.620 1.570 1.590 1,185,475 +0.00(+0.00%)
Oct 12, 2021 1.610 1.650 1.580 1.590 1,458,252 -0.03(-1.85%)
Oct 11, 2021 1.580 1.630 1.540 1.620 1,749,999 +0.04(+2.53%)
Oct 08, 2021 1.610 1.620 1.560 1.580 696,866 -0.02(-1.25%)
Oct 07, 2021 1.580 1.630 1.570 1.600 747,631 +0.02(+1.27%)
Oct 06, 2021 1.560 1.615 1.541 1.580 948,633 +0.00(+0.00%)
Oct 05, 2021 1.620 1.625 1.540 1.580 2,147,224 -0.02(-1.25%)
Oct 04, 2021 1.640 1.700 1.600 1.600 2,172,786 -0.05(-3.03%)
Oct 01, 2021 1.660 1.690 1.620 1.650 1,264,579 -0.02(-1.20%)
Sep 30, 2021 1.640 1.700 1.600 1.670 1,753,501 +0.03(+1.83%)
Sep 29, 2021 1.710 1.728 1.600 1.640 2,962,201 -0.05(-2.96%)
Sep 28, 2021 1.730 1.750 1.690 1.690 2,241,940 -0.06(-3.43%)
Sep 27, 2021 1.720 1.775 1.709 1.750 2,606,544 +0.02(+1.16%)
Sep 24, 2021 1.750 1.770 1.720 1.730 1,620,511 -0.03(-1.70%)
Sep 23, 2021 1.770 1.775 1.740 1.760 2,085,339 +0.01(+0.57%)
Sep 22, 2021 1.770 1.780 1.721 1.750 2,964,945 +0.00(+0.00%)
Sep 21, 2021 1.700 1.760 1.690 1.750 2,177,326 +0.08(+4.79%)
Sep 20, 2021 1.730 1.750 1.660 1.670 2,630,802 -0.10(-5.65%)
Sep 17, 2021 1.700 1.780 1.680 1.770 3,488,103 +0.08(+4.73%)
Sep 16, 2021 1.660 1.700 1.650 1.690 1,286,394 +0.02(+1.20%)
Sep 15, 2021 1.650 1.690 1.640 1.670 1,247,625 +0.02(+1.21%)
Sep 14, 2021 1.670 1.710 1.631 1.650 2,507,342 -0.03(-1.79%)
Sep 13, 2021 1.650 1.740 1.620 1.680 1,982,352 +0.03(+1.82%)
Sep 10, 2021 1.680 1.720 1.650 1.650 2,137,857 -0.06(-3.51%)
Sep 09, 2021 1.680 1.730 1.680 1.710 1,424,967 +0.03(+1.79%)
Sep 08, 2021 1.710 1.730 1.620 1.680 2,602,246 -0.05(-2.89%)
Sep 07, 2021 1.740 1.760 1.680 1.730 3,383,719 -0.01(-0.57%)
Sep 03, 2021 1.780 1.790 1.720 1.740 2,822,470 -0.05(-2.79%)
Sep 02, 2021 1.760 1.830 1.750 1.790 4,033,558 +0.04(+2.29%)
Sep 01, 2021 1.750 1.770 1.730 1.750 2,702,254 +0.00(+0.00%)
Aug 31, 2021 1.750 1.780 1.710 1.750 4,014,852 +0.01(+0.57%)
Aug 30, 2021 1.730 1.800 1.650 1.740 3,424,913 +0.00(+0.00%)
Aug 27, 2021 1.720 1.800 1.700 1.740 4,631,804 +0.01(+0.58%)
Aug 26, 2021 1.710 1.770 1.700 1.730 3,228,862 +0.02(+1.17%)
Aug 25, 2021 1.670 1.760 1.650 1.710 4,015,102 +0.06(+3.64%)
Aug 24, 2021 1.600 1.680 1.600 1.650 2,596,127 +0.03(+1.85%)
Aug 23, 2021 1.530 1.660 1.530 1.620 3,260,653 +0.07(+4.52%)
Aug 20, 2021 1.500 1.550 1.472 1.550 2,387,687 +0.08(+5.44%)
Aug 19, 2021 1.500 1.560 1.460 1.470 5,021,161 -0.07(-4.55%)
Aug 18, 2021 1.480 1.590 1.470 1.540 2,983,980 +0.06(+4.05%)
Aug 17, 2021 1.490 1.540 1.460 1.480 5,736,714 -0.04(-2.63%)
Aug 16, 2021 1.580 1.580 1.480 1.520 5,574,913 -0.08(-5.00%)
Aug 13, 2021 1.670 1.705 1.550 1.600 6,888,745 -0.10(-5.88%)
Aug 12, 2021 1.620 1.730 1.610 1.700 4,876,195 +0.00(+0.00%)
Aug 11, 2021 1.660 1.727 1.642 1.700 5,642,093 +0.03(+1.80%)
Aug 10, 2021 1.690 1.730 1.610 1.670 7,299,677 -0.02(-1.18%)
Aug 09, 2021 1.780 1.780 1.640 1.690 17,766,392 +0.08(+4.97%)
Aug 06, 2021 1.550 1.640 1.530 1.610 4,397,628 +0.07(+4.55%)
Aug 05, 2021 1.530 1.590 1.510 1.540 2,502,475 -0.01(-0.65%)
Aug 04, 2021 1.520 1.580 1.472 1.550 5,621,292 +0.02(+1.31%)
Aug 03, 2021 1.590 1.599 1.510 1.530 3,563,041 -0.07(-4.38%)
Aug 02, 2021 1.560 1.630 1.520 1.600 3,501,617 +0.06(+3.90%)
Jul 30, 2021 1.510 1.680 1.500 1.540 4,877,664 +0.02(+1.32%)
Jul 29, 2021 1.500 1.605 1.490 1.520 4,282,868 +0.02(+1.33%)
Jul 28, 2021 1.430 1.510 1.430 1.500 2,485,233 +0.08(+5.63%)
Jul 27, 2021 1.480 1.490 1.420 1.420 2,716,563 -0.07(-4.70%)
Jul 26, 2021 1.480 1.505 1.460 1.490 2,142,034 +0.00(+0.00%)
Jul 23, 2021 1.500 1.500 1.430 1.490 2,940,893 +0.01(+0.68%)
Jul 22, 2021 1.540 1.560 1.480 1.480 2,534,751 -0.06(-3.90%)
Jul 21, 2021 1.500 1.600 1.480 1.540 7,494,361 +0.04(+2.67%)
Jul 20, 2021 1.530 1.550 1.450 1.500 4,848,720 -0.03(-1.96%)
Jul 19, 2021 1.440 1.595 1.420 1.530 7,203,583 +0.06(+4.08%)
Jul 16, 2021 1.610 1.650 1.470 1.470 7,403,378 -0.14(-8.70%)
Jul 15, 2021 1.530 1.630 1.480 1.610 10,711,781 +0.08(+5.23%)
Jul 14, 2021 1.590 1.640 1.520 1.530 5,374,217 -0.06(-3.77%)
Jul 13, 2021 1.660 1.700 1.540 1.590 13,156,469 -0.13(-7.56%)
Jul 12, 2021 1.850 1.860 1.680 1.720 14,845,881 -0.14(-7.53%)
Jul 09, 2021 1.990 1.990 1.810 1.860 23,468,784 -0.14(-7.00%)
Jul 08, 2021 1.810 2.000 1.710 2.000 49,308,552 +0.12(+6.38%)
Jul 07, 2021 2.260 2.450 1.770 1.880 219,887,920 +0.36(+23.68%)
Jul 06, 2021 1.590 1.600 1.460 1.520 3,185,107 -0.06(-3.80%)
Jul 02, 2021 1.690 1.710 1.520 1.580 4,664,804 -0.18(-10.23%)
Jul 01, 2021 1.750 1.820 1.660 1.760 6,757,741 -0.13(-6.88%)
Jun 30, 2021 1.940 2.210 1.780 1.890 43,875,052 +0.25(+15.24%)
Jun 29, 2021 1.700 1.800 1.580 1.640 10,680,703 -0.04(-2.38%)
Jun 28, 2021 1.690 1.720 1.580 1.680 9,542,679 -0.01(-0.59%)
Jun 25, 2021 1.440 1.720 1.420 1.690 4,512,248 +0.23(+15.75%)
Jun 24, 2021 1.430 1.465 1.390 1.460 2,821,776 +0.00(+0.00%)
Jun 23, 2021 1.450 1.540 1.400 1.460 3,382,098 +0.05(+3.55%)
Jun 22, 2021 1.410 1.450 1.362 1.410 3,641,107 +0.07(+5.22%)
Jun 21, 2021 1.320 1.350 1.290 1.340 1,282,893 +0.03(+2.29%)
Jun 18, 2021 1.300 1.340 1.280 1.310 954,555 -0.01(-0.76%)
Jun 17, 2021 1.300 1.350 1.290 1.320 663,390 +0.01(+0.76%)
Jun 16, 2021 1.320 1.330 1.260 1.310 1,179,744 -0.03(-2.24%)
Jun 15, 2021 1.400 1.409 1.320 1.340 581,692 -0.07(-4.96%)
Jun 14, 2021 1.440 1.440 1.390 1.410 696,498 +0.02(+1.44%)
Jun 11, 2021 1.400 1.410 1.370 1.390 965,430 +0.04(+2.96%)
Jun 10, 2021 1.350 1.380 1.310 1.350 1,361,169 +0.02(+1.50%)
Jun 09, 2021 1.310 1.360 1.290 1.330 1,321,571 +0.03(+2.31%)
Jun 08, 2021 1.320 1.410 1.290 1.300 1,692,842 -0.02(-1.52%)
Jun 07, 2021 1.270 1.330 1.260 1.320 998,381 +0.05(+3.94%)
Jun 04, 2021 1.260 1.280 1.220 1.270 1,386,289 +0.00(+0.00%)
Jun 03, 2021 1.270 1.290 1.230 1.270 1,162,361 +0.00(+0.00%)
Jun 02, 2021 1.310 1.310 1.242 1.270 563,793 -0.02(-1.55%)
Jun 01, 2021 1.290 1.320 1.280 1.290 328,583 +0.01(+0.78%)
May 28, 2021 1.350 1.375 1.270 1.280 581,611 -0.06(-4.48%)
May 27, 2021 1.300 1.350 1.280 1.340 890,575 +0.07(+5.51%)
May 26, 2021 1.200 1.300 1.200 1.270 607,144 +0.06(+4.96%)
May 25, 2021 1.240 1.300 1.200 1.210 640,612 -0.04(-3.20%)
May 24, 2021 1.300 1.313 1.210 1.250 852,118 -0.05(-3.85%)
May 21, 2021 1.330 1.350 1.300 1.300 425,260 -0.02(-1.52%)
May 20, 2021 1.320 1.350 1.280 1.320 405,125 +0.00(+0.00%)
May 19, 2021 1.350 1.370 1.280 1.320 328,143 -0.05(-3.65%)
May 18, 2021 1.370 1.410 1.340 1.370 438,442 +0.01(+0.74%)
May 17, 2021 1.330 1.380 1.320 1.360 479,485 +0.06(+4.62%)
May 14, 2021 1.240 1.320 1.230 1.300 379,172 +0.06(+4.84%)
May 13, 2021 1.310 1.340 1.230 1.240 621,971 -0.03(-2.36%)
May 12, 2021 1.300 1.310 1.250 1.270 532,508 -0.04(-3.05%)
May 11, 2021 1.240 1.320 1.240 1.310 503,742 +0.02(+1.55%)
May 10, 2021 1.380 1.400 1.240 1.290 810,263 -0.09(-6.52%)
May 07, 2021 1.340 1.380 1.330 1.380 592,418 +0.06(+4.55%)
May 06, 2021 1.340 1.370 1.290 1.320 689,558 -0.06(-4.35%)
May 05, 2021 1.400 1.420 1.340 1.380 821,644 -0.04(-2.82%)
May 04, 2021 1.490 1.490 1.400 1.420 569,592 -0.07(-4.70%)
May 03, 2021 1.510 1.510 1.390 1.490 1,418,637 -0.02(-1.32%)
Apr 30, 2021 1.480 1.550 1.480 1.510 514,000 +0.00(+0.00%)
Apr 29, 2021 1.550 1.550 1.480 1.510 361,494 -0.02(-1.31%)
Apr 28, 2021 1.550 1.570 1.500 1.530 308,653 -0.01(-0.65%)
Apr 27, 2021 1.550 1.580 1.520 1.540 535,884 +0.01(+0.65%)
Apr 26, 2021 1.530 1.590 1.490 1.530 666,242 +0.05(+3.38%)
Apr 23, 2021 1.460 1.500 1.440 1.480 360,900 +0.04(+2.78%)
Apr 22, 2021 1.470 1.490 1.440 1.440 419,065 +0.00(+0.00%)
Apr 21, 2021 1.440 1.480 1.400 1.440 591,422 -0.02(-1.37%)
Apr 20, 2021 1.340 1.520 1.310 1.460 1,710,321 +0.14(+10.61%)
Apr 19, 2021 1.400 1.400 1.280 1.320 858,993 -0.08(-5.71%)
Apr 16, 2021 1.490 1.490 1.390 1.400 597,000 -0.09(-6.04%)
Apr 15, 2021 1.500 1.530 1.480 1.490 693,807 -0.01(-0.67%)
Apr 14, 2021 1.450 1.530 1.420 1.500 525,165 +0.03(+2.04%)
Apr 13, 2021 1.470 1.530 1.430 1.470 565,431 -0.03(-2.00%)
Apr 12, 2021 1.610 1.620 1.470 1.500 939,994 -0.13(-7.98%)
Apr 09, 2021 1.630 1.680 1.620 1.630 309,500 -0.01(-0.61%)
Apr 08, 2021 1.700 1.700 1.600 1.640 757,362 -0.06(-3.53%)
Apr 07, 2021 1.740 1.750 1.670 1.700 548,111 -0.01(-0.58%)
Apr 06, 2021 1.780 1.790 1.710 1.710 279,489 -0.04(-2.29%)
Apr 05, 2021 1.780 1.780 1.700 1.750 480,472 +0.04(+2.34%)
Apr 01, 2021 1.690 1.767 1.690 1.710 539,800 +0.02(+1.18%)
Mar 31, 2021 1.660 1.790 1.630 1.690 777,736 +0.04(+2.42%)
Mar 30, 2021 1.610 1.710 1.570 1.650 681,353 +0.00(+0.00%)
Mar 29, 2021 1.670 1.730 1.620 1.650 776,713 -0.08(-4.62%)
Mar 26, 2021 1.840 1.860 1.710 1.730 1,274,200 -0.07(-3.89%)
Mar 25, 2021 1.780 1.890 1.770 1.800 1,357,226 -0.06(-3.23%)
Mar 24, 2021 2.010 2.030 1.860 1.860 941,488 -0.08(-4.12%)
Mar 23, 2021 2.000 2.020 1.890 1.940 1,125,944 -0.02(-1.02%)
Mar 22, 2021 2.050 2.110 1.960 1.960 769,111 -0.06(-2.97%)
Mar 19, 2021 2.000 2.110 1.990 2.020 758,400 +0.03(+1.51%)
Mar 18, 2021 2.220 2.220 1.990 1.990 1,532,013 -0.20(-9.13%)
Mar 17, 2021 2.060 2.280 2.040 2.190 1,041,211 +0.05(+2.34%)
Mar 16, 2021 2.240 2.250 2.030 2.140 1,491,856 -0.09(-4.04%)
Mar 15, 2021 2.340 2.400 2.200 2.230 1,786,417 +0.01(+0.45%)
Mar 12, 2021 2.107 2.420 2.107 2.220 3,141,800 +0.14(+6.73%)
Mar 11, 2021 2.060 2.100 1.950 2.080 1,499,918 +0.09(+4.52%)
Mar 10, 2021 2.030 2.110 1.920 1.990 1,192,843 +0.05(+2.58%)
Mar 09, 2021 1.950 2.050 1.930 1.940 1,119,838 +0.02(+1.04%)
Mar 08, 2021 1.910 1.970 1.820 1.920 906,817 -0.02(-1.03%)
Mar 05, 2021 1.938 1.955 1.600 1.940 3,148,900 +0.05(+2.65%)
Mar 04, 2021 1.910 2.180 1.750 1.890 5,411,490 -0.02(-1.05%)
Mar 03, 2021 1.910 2.060 1.810 1.910 1,288,958 +0.02(+1.06%)
Mar 02, 2021 2.010 2.060 1.880 1.890 940,836 -0.10(-5.03%)
Mar 01, 2021 1.930 2.027 1.910 1.990 624,180 +0.12(+6.42%)
Feb 26, 2021 1.870 1.950 1.810 1.870 794,200 -0.06(-3.11%)
Feb 25, 2021 2.050 2.050 1.870 1.930 1,110,254 -0.11(-5.39%)
Feb 24, 2021 2.010 2.100 2.000 2.040 567,913 +0.07(+3.55%)
Feb 23, 2021 2.000 2.040 1.710 1.970 1,980,459 -0.17(-7.94%)
Feb 22, 2021 2.180 2.280 2.100 2.140 1,025,982 -0.08(-3.60%)
Feb 19, 2021 2.160 2.300 2.150 2.220 991,600 +0.09(+4.23%)
Feb 18, 2021 2.220 2.240 2.060 2.130 1,412,800 -0.14(-6.17%)
Feb 17, 2021 2.300 2.310 2.120 2.270 1,243,229 -0.03(-1.30%)
Feb 16, 2021 2.420 2.440 2.270 2.300 1,299,822 -0.04(-1.71%)
Feb 12, 2021 2.390 2.418 2.310 2.340 1,129,400 -0.05(-2.09%)
Feb 11, 2021 2.390 2.450 2.250 2.390 1,447,333 +0.00(+0.00%)
Feb 10, 2021 2.500 2.530 2.270 2.390 2,328,283 -0.06(-2.45%)
Feb 09, 2021 2.540 2.580 2.400 2.450 2,676,031 +0.00(+0.00%)
Feb 08, 2021 2.360 2.530 2.360 2.450 4,422,242 +0.09(+3.81%)
Feb 05, 2021 2.480 2.480 2.330 2.360 1,443,300 -0.01(-0.42%)
Feb 04, 2021 2.400 2.470 2.320 2.370 2,024,496 +0.03(+1.28%)
Feb 03, 2021 2.180 2.490 2.150 2.340 2,783,651 +0.23(+10.90%)
Feb 02, 2021 2.290 2.300 2.100 2.110 1,716,824 -0.16(-7.05%)
Feb 01, 2021 2.330 2.340 2.180 2.270 1,011,901 +0.01(+0.44%)
Jan 29, 2021 2.120 2.480 2.070 2.260 2,359,200 +0.10(+4.63%)
Jan 28, 2021 2.290 2.360 2.000 2.160 3,393,057 -0.15(-6.49%)
Jan 27, 2021 2.370 2.550 2.290 2.310 3,294,639 -0.28(-10.81%)
Jan 26, 2021 2.700 2.760 2.550 2.590 2,342,811 -0.11(-4.07%)
Jan 25, 2021 3.000 3.010 2.500 2.700 5,117,943 -0.22(-7.53%)
Jan 22, 2021 2.810 2.930 2.740 2.920 3,369,100 +0.01(+0.34%)
Jan 21, 2021 2.990 3.000 2.660 2.910 8,505,372 -0.09(-3.00%)
Jan 20, 2021 3.440 3.850 2.820 3.000 42,532,860 +0.64(+27.12%)
Jan 19, 2021 1.440 2.680 1.410 2.360 43,325,480 +0.92(+63.89%)
Jan 15, 2021 1.530 1.590 1.440 1.440 1,036,000 -0.10(-6.49%)
Jan 14, 2021 1.360 1.620 1.360 1.540 3,540,311 +0.18(+13.24%)
Jan 13, 2021 1.360 1.370 1.270 1.360 887,273 +0.02(+1.49%)
Jan 12, 2021 1.350 1.370 1.320 1.340 587,909 +0.01(+0.75%)
Jan 11, 2021 1.380 1.390 1.300 1.330 721,462 -0.05(-3.62%)
Jan 08, 2021 1.350 1.390 1.320 1.380 863,300 -0.01(-0.72%)
Jan 07, 2021 1.360 1.400 1.360 1.390 444,633 +0.03(+2.21%)
Jan 06, 2021 1.340 1.410 1.330 1.360 625,661 -0.03(-2.16%)
Jan 05, 2021 1.290 1.410 1.280 1.390 936,803 +0.08(+6.11%)
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.