Indicators

Dare Bioscience Inc (NQ: DARE )

0.3136 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.