Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dare Bioscience Inc (NQ: DARE )

0.4100 -0.0206 (-4.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2020 1.100 1.130 1.070 1.120 412,000 -0.01(-0.88%)
Jan 30, 2020 1.180 1.190 1.090 1.130 1,016,953 -0.05(-4.24%)
Jan 29, 2020 1.250 1.250 1.160 1.180 731,874 -0.10(-7.81%)
Jan 28, 2020 1.200 1.340 1.180 1.280 936,142 +0.04(+3.23%)
Jan 27, 2020 1.200 1.260 1.150 1.240 1,111,203 -0.03(-2.36%)
Jan 24, 2020 1.360 1.385 1.250 1.270 1,211,400 -0.11(-7.97%)
Jan 23, 2020 1.500 1.550 1.330 1.380 2,720,379 -0.32(-18.82%)
Jan 22, 2020 1.680 1.780 1.630 1.700 3,497,946 +0.04(+2.41%)
Jan 21, 2020 1.720 1.740 1.630 1.660 1,890,443 +0.00(+0.00%)
Jan 17, 2020 1.650 1.680 1.620 1.660 2,189,800 +0.04(+2.47%)
Jan 16, 2020 1.720 1.720 1.590 1.620 3,095,325 +0.07(+4.52%)
Jan 15, 2020 1.450 1.690 1.300 1.550 5,003,188 +0.18(+13.14%)
Jan 14, 2020 1.520 1.530 1.220 1.370 6,878,809 -0.28(-16.97%)
Jan 13, 2020 1.600 2.220 1.500 1.650 58,766,236 +0.81(+96.92%)
Jan 10, 2020 0.8100 0.8400 0.8091 0.8379 50,600 -0.00(-0.25%)
Jan 09, 2020 0.8350 0.8400 0.8112 0.8400 65,730 +0.00(+0.00%)
Jan 08, 2020 0.8000 0.8500 0.8000 0.8400 102,164 +0.01(+1.39%)
Jan 07, 2020 0.8324 0.8400 0.8000 0.8285 66,948 -0.00(-0.58%)
Jan 06, 2020 0.8400 0.8400 0.8112 0.8333 64,640 +0.01(+1.13%)
Jan 03, 2020 0.8179 0.8450 0.8111 0.8240 68,400 -0.02(-2.49%)
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.