Indicators

Dare Bioscience Inc (NQ: DARE )

0.3183 +0.0078 (+2.51%)

Streaming Delayed Price Updated: 1:35 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	1.260	1.290	1.260	1.270	225,329	+0.02(+2.01%)
Jan 30, 2023	1.330	1.340	1.240	1.245	664,539	-0.11(-8.12%)
Jan 27, 2023	1.380	1.400	1.350	1.355	674,823	-0.01(-0.37%)
Jan 26, 2023	1.370	1.400	1.320	1.360	1,477,387	+0.02(+1.49%)
Jan 25, 2023	1.140	1.380	1.140	1.340	2,697,667	+0.18(+15.52%)
Jan 24, 2023	1.170	1.180	1.150	1.160	243,142	+0.00(+0.00%)
Jan 23, 2023	1.130	1.180	1.125	1.160	181,113	+0.02(+2.20%)
Jan 20, 2023	1.100	1.140	1.093	1.135	135,571	+0.02(+2.25%)
Jan 19, 2023	1.140	1.150	1.100	1.110	143,739	-0.03(-2.63%)
Jan 18, 2023	1.190	1.211	1.130	1.140	250,454	-0.03(-2.56%)
Jan 17, 2023	1.190	1.200	1.150	1.170	207,126	-0.03(-2.50%)
Jan 13, 2023	1.180	1.240	1.160	1.200	451,165	+0.01(+0.84%)
Jan 12, 2023	1.180	1.190	1.120	1.190	257,035	+0.04(+3.48%)
Jan 11, 2023	1.110	1.190	1.110	1.150	430,983	+0.04(+3.60%)
Jan 10, 2023	1.100	1.110	1.070	1.110	201,780	+0.01(+0.91%)
Jan 09, 2023	1.000	1.100	0.9800	1.100	855,750	+0.13(+12.82%)
Jan 06, 2023	0.9885	1.010	0.9525	0.9750	216,938	-0.01(-1.03%)
Jan 05, 2023	0.9350	0.9900	0.9301	0.9851	190,552	+0.04(+3.69%)
Jan 04, 2023	0.8800	0.9500	0.8707	0.9500	155,962	+0.08(+9.50%)

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.