Skip to main content
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 (%)
Oct 31, 2022 0.9800 0.9889 0.9650 0.9700 116,718 -0.01(-0.99%)
Oct 28, 2022 0.9687 0.9800 0.9500 0.9797 108,229 +0.01(+1.22%)
Oct 27, 2022 0.9700 0.9788 0.9401 0.9679 100,270 -0.01(-1.23%)
Oct 26, 2022 0.9900 1.000 0.9455 0.9800 198,772 +0.00(+0.24%)
Oct 25, 2022 0.9600 0.9849 0.9550 0.9777 80,658 +0.01(+1.44%)
Oct 24, 2022 0.9500 0.9699 0.9400 0.9638 95,968 +0.00(+0.39%)
Oct 21, 2022 0.9400 0.9795 0.9400 0.9601 186,488 +0.01(+1.59%)
Oct 20, 2022 0.9400 0.9871 0.9400 0.9451 117,869 +0.00(+0.06%)
Oct 19, 2022 0.9900 0.9900 0.9400 0.9445 175,756 -0.02(-1.64%)
Oct 18, 2022 0.9300 0.9736 0.9300 0.9602 186,154 +0.03(+3.21%)
Oct 17, 2022 0.9100 0.9483 0.9100 0.9303 280,017 +0.04(+4.25%)
Oct 14, 2022 0.9269 0.9500 0.8900 0.8924 273,530 -0.03(-3.00%)
Oct 13, 2022 0.9147 0.9400 0.8803 0.9200 582,561 +0.01(+0.58%)
Oct 12, 2022 0.9550 0.9650 0.9100 0.9147 359,401 -0.03(-3.58%)
Oct 11, 2022 0.9400 0.9690 0.9300 0.9487 250,032 +0.02(+1.87%)
Oct 10, 2022 0.9600 0.9899 0.9300 0.9313 358,960 -0.02(-1.97%)
Oct 07, 2022 1.010 1.010 0.9500 0.9500 337,958 -0.05(-5.00%)
Oct 06, 2022 0.9900 1.020 0.9800 1.000 784,329 +0.01(+1.01%)
Oct 05, 2022 1.050 1.069 0.9900 0.9900 467,167 -0.06(-5.71%)
Oct 04, 2022 1.030 1.080 1.030 1.050 309,457 +0.01(+0.96%)
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.