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

Dare Bioscience Inc (NQ: DARE )

0.3105 -0.0031 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 10, 2024 0.3080 0.3271 0.3080 0.3105 233,859 -0.00(-0.99%)
May 09, 2024 0.3100 0.3190 0.3010 0.3136 134,807 +0.01(+2.12%)
May 08, 2024 0.3200 0.3195 0.3010 0.3071 225,767 -0.00(-0.94%)
May 07, 2024 0.3000 0.3200 0.3000 0.3100 182,693 +0.00(+1.31%)
May 06, 2024 0.3171 0.3200 0.3013 0.3060 256,211 -0.01(-1.67%)
May 03, 2024 0.3195 0.3240 0.3020 0.3112 340,284 -0.00(-0.26%)
May 02, 2024 0.3200 0.3300 0.3000 0.3120 970,505 -0.02(-5.43%)
May 01, 2024 0.3200 0.3900 0.3133 0.3299 1,870,742 +0.02(+7.28%)
Apr 30, 2024 0.2800 0.3904 0.2800 0.3075 11,986,213 +0.03(+9.08%)
Apr 29, 2024 0.3010 0.3064 0.2800 0.2819 175,485 -0.02(-7.85%)
Apr 26, 2024 0.2880 0.3084 0.2800 0.3059 175,076 +0.02(+5.77%)
Apr 25, 2024 0.2800 0.2898 0.2800 0.2892 325,427 +0.00(+1.12%)
Apr 24, 2024 0.2900 0.2900 0.2800 0.2860 436,098 -0.01(-3.80%)
Apr 23, 2024 0.3180 0.3187 0.2911 0.2973 323,182 +0.00(+0.68%)
Apr 22, 2024 0.2800 0.2990 0.2800 0.2953 165,074 +0.02(+5.46%)
Apr 19, 2024 0.2900 0.3100 0.2800 0.2800 555,803 -0.02(-5.12%)
Apr 18, 2024 0.3100 0.3109 0.2901 0.2951 975,742 +0.01(+4.39%)
Apr 17, 2024 0.4600 0.4801 0.2800 0.2827 4,255,623 -0.20(-41.70%)
Apr 16, 2024 0.4800 0.4879 0.4800 0.4849 95,003 +0.00(+1.00%)
Apr 15, 2024 0.4600 0.4849 0.4600 0.4801 204,271 +0.01(+2.28%)
Apr 12, 2024 0.4775 0.4885 0.4600 0.4694 94,283 -0.01(-2.61%)
Apr 11, 2024 0.4851 0.4884 0.4600 0.4820 228,976 +0.00(+0.71%)
Apr 10, 2024 0.4710 0.4800 0.4600 0.4786 139,600 +0.01(+1.61%)
Apr 09, 2024 0.5000 0.5150 0.4705 0.4710 160,738 -0.03(-5.67%)
Apr 08, 2024 0.5100 0.5147 0.4900 0.4993 173,373 +0.01(+1.65%)
Apr 05, 2024 0.5100 0.5100 0.4720 0.4912 306,564 -0.02(-3.50%)
Apr 04, 2024 0.4900 0.5100 0.4900 0.5090 163,592 +0.03(+5.71%)
Apr 03, 2024 0.5000 0.5000 0.4739 0.4815 134,594 -0.01(-2.21%)
Apr 02, 2024 0.4800 0.5000 0.4670 0.4924 197,284 -0.00(-0.55%)
Apr 01, 2024 0.4900 0.5199 0.4801 0.4951 342,840 +0.00(+1.00%)
Mar 28, 2024 0.5500 0.5599 0.4900 0.4902 559,623 -0.06(-10.71%)
Mar 27, 2024 0.4990 0.5500 0.4900 0.5490 302,065 +0.05(+10.17%)
Mar 26, 2024 0.5300 0.5300 0.4930 0.4983 157,330 -0.02(-3.24%)
Mar 25, 2024 0.4845 0.5300 0.4800 0.5150 439,365 +0.04(+7.65%)
Mar 22, 2024 0.4850 0.4850 0.4500 0.4784 118,499 +0.00(+0.72%)
Mar 21, 2024 0.5000 0.5000 0.4630 0.4750 217,656 +0.01(+2.61%)
Mar 20, 2024 0.5030 0.5275 0.4300 0.4629 1,002,536 -0.05(-9.24%)
Mar 19, 2024 0.5200 0.5300 0.5030 0.5100 119,843 +0.00(+0.00%)
Mar 18, 2024 0.4990 0.5300 0.4700 0.5100 330,391 +0.04(+8.88%)
Mar 15, 2024 0.4590 0.4800 0.4500 0.4684 149,261 +0.01(+2.90%)
Mar 14, 2024 0.4600 0.4800 0.4500 0.4552 167,303 -0.01(-1.11%)
Mar 13, 2024 0.4600 0.4800 0.4510 0.4603 136,975 +0.00(+0.04%)
Mar 12, 2024 0.5100 0.5195 0.4500 0.4601 190,640 -0.04(-8.04%)
Mar 11, 2024 0.5100 0.5196 0.4950 0.5003 106,570 +0.01(+1.05%)
Mar 08, 2024 0.5000 0.5200 0.4900 0.4951 223,934 +0.00(+0.43%)
Mar 07, 2024 0.5200 0.5209 0.4811 0.4930 342,652 -0.03(-5.61%)
Mar 06, 2024 0.5527 0.5527 0.5012 0.5223 387,036 -0.04(-7.23%)
Mar 05, 2024 0.5700 0.5800 0.5310 0.5630 370,869 +0.01(+2.35%)
Mar 04, 2024 0.5499 0.5700 0.4800 0.5501 461,984 +0.00(+0.04%)
Mar 01, 2024 0.5800 0.5899 0.5400 0.5499 576,268 -0.02(-4.20%)
Feb 29, 2024 0.5200 0.5850 0.5038 0.5740 853,119 +0.07(+13.93%)
Feb 28, 2024 0.5000 0.5200 0.4800 0.5038 359,071 +0.00(+0.66%)
Feb 27, 2024 0.4344 0.5190 0.4301 0.5005 617,954 +0.07(+16.37%)
Feb 26, 2024 0.5500 0.5700 0.4115 0.4301 1,154,302 -0.11(-19.64%)
Feb 23, 2024 0.4500 0.5790 0.4500 0.5352 2,762,756 +0.10(+21.64%)
Feb 22, 2024 0.3700 0.4500 0.3609 0.4400 2,214,233 +0.08(+21.61%)
Feb 21, 2024 0.3490 0.3650 0.3420 0.3618 158,178 +0.02(+5.60%)
Feb 20, 2024 0.3650 0.3650 0.3300 0.3426 290,750 -0.02(-5.18%)
Feb 16, 2024 0.3670 0.3670 0.3500 0.3613 240,643 -0.00(-1.20%)
Feb 15, 2024 0.3611 0.3670 0.3545 0.3657 188,992 +0.00(+1.27%)
Feb 14, 2024 0.3500 0.3699 0.3426 0.3611 207,030 +0.01(+3.11%)
Feb 13, 2024 0.3500 0.3730 0.3500 0.3502 217,111 -0.01(-3.26%)
Feb 12, 2024 0.3600 0.3690 0.3517 0.3620 272,573 +0.01(+4.02%)
Feb 09, 2024 0.3400 0.3590 0.3351 0.3480 296,578 +0.00(+0.84%)
Feb 08, 2024 0.3301 0.3489 0.3301 0.3451 212,121 +0.01(+3.76%)
Feb 07, 2024 0.3450 0.3450 0.3250 0.3326 267,473 -0.00(-1.01%)
Feb 06, 2024 0.3310 0.3480 0.3310 0.3360 179,901 +0.01(+1.79%)
Feb 05, 2024 0.3500 0.3570 0.3300 0.3301 164,325 -0.01(-2.91%)
Feb 02, 2024 0.3500 0.3589 0.3310 0.3400 222,300 -0.00(-1.16%)
Feb 01, 2024 0.3450 0.3500 0.3212 0.3440 239,495 +0.02(+5.85%)
Jan 31, 2024 0.3216 0.3493 0.3216 0.3250 236,819 -0.00(-1.13%)
Jan 30, 2024 0.3500 0.3480 0.3125 0.3287 318,189 +0.01(+2.72%)
Jan 29, 2024 0.3600 0.3600 0.3200 0.3200 427,849 -0.03(-9.09%)
Jan 26, 2024 0.3400 0.3600 0.3301 0.3520 345,244 +0.02(+5.14%)
Jan 25, 2024 0.3400 0.3400 0.3118 0.3348 298,748 +0.02(+5.92%)
Jan 24, 2024 0.3100 0.3200 0.3100 0.3161 277,673 +0.00(+0.13%)
Jan 23, 2024 0.3105 0.3256 0.3102 0.3157 107,806 +0.00(+1.45%)
Jan 22, 2024 0.3100 0.3199 0.3100 0.3112 192,832 +0.00(+0.39%)
Jan 19, 2024 0.3400 0.3450 0.3056 0.3100 149,437 +0.00(+1.44%)
Jan 18, 2024 0.3261 0.3275 0.3012 0.3056 261,929 -0.01(-3.63%)
Jan 17, 2024 0.3200 0.3300 0.3110 0.3171 214,312 -0.01(-2.13%)
Jan 16, 2024 0.3600 0.3600 0.3157 0.3240 515,117 -0.04(-10.89%)
Jan 12, 2024 0.3505 0.3674 0.3505 0.3636 104,031 +0.01(+2.42%)
Jan 11, 2024 0.3790 0.3790 0.3511 0.3550 313,860 -0.02(-4.57%)
Jan 10, 2024 0.3680 0.3800 0.3600 0.3720 540,209 +0.01(+2.25%)
Jan 09, 2024 0.3600 0.3695 0.3488 0.3638 458,896 +0.01(+2.19%)
Jan 08, 2024 0.3500 0.3650 0.3450 0.3560 406,332 -0.00(-1.11%)
Jan 05, 2024 0.3550 0.3605 0.3500 0.3600 865,776 +0.01(+1.98%)
Jan 04, 2024 0.3200 0.3535 0.3151 0.3530 1,106,488 +0.03(+10.24%)
Jan 03, 2024 0.3208 0.3208 0.3085 0.3202 149,342 -0.01(-2.65%)
Jan 02, 2024 0.3100 0.3336 0.3012 0.3289 583,712 +0.02(+6.44%)
Dec 29, 2023 0.3200 0.3275 0.3000 0.3090 790,829 -0.02(-5.10%)
Dec 28, 2023 0.3382 0.3400 0.3201 0.3256 682,482 -0.01(-3.67%)
Dec 27, 2023 0.3500 0.3549 0.3350 0.3380 381,764 -0.00(-0.59%)
Dec 26, 2023 0.3500 0.3600 0.3400 0.3400 838,562 +0.01(+3.03%)
Dec 22, 2023 0.3010 0.3513 0.3010 0.3300 395,917 +0.01(+4.70%)
Dec 21, 2023 0.3269 0.3400 0.3075 0.3152 565,082 -0.01(-3.90%)
Dec 20, 2023 0.3127 0.3398 0.3127 0.3280 1,185,185 -0.01(-4.09%)
Dec 19, 2023 0.3474 0.3540 0.3255 0.3420 328,113 -0.00(-0.55%)
Dec 18, 2023 0.3585 0.3600 0.3439 0.3439 593,044 -0.01(-2.27%)
Dec 15, 2023 0.3000 0.3570 0.3000 0.3519 1,197,778 +0.04(+13.52%)
Dec 14, 2023 0.3207 0.3207 0.3100 0.3100 326,017 -0.00(-0.10%)
Dec 13, 2023 0.3100 0.3200 0.3069 0.3103 295,660 +0.00(+0.65%)
Dec 12, 2023 0.3325 0.3330 0.3000 0.3083 363,273 -0.02(-6.60%)
Dec 11, 2023 0.3009 0.3390 0.2858 0.3301 1,593,068 +0.04(+13.83%)
Dec 08, 2023 0.3200 0.3260 0.2700 0.2900 5,025,539 -0.03(-9.35%)
Dec 07, 2023 0.3700 0.3700 0.3087 0.3199 6,787,401 -0.03(-7.89%)
Dec 06, 2023 0.3600 0.3580 0.3375 0.3473 183,026 -0.00(-0.74%)
Dec 05, 2023 0.3700 0.3710 0.3480 0.3499 133,469 -0.02(-5.69%)
Dec 04, 2023 0.3600 0.3900 0.3500 0.3710 939,086 +0.02(+4.21%)
Dec 01, 2023 0.3489 0.3580 0.3413 0.3560 209,421 +0.01(+1.71%)
Nov 30, 2023 0.3403 0.3600 0.3403 0.3500 193,369 +0.00(+0.00%)
Nov 29, 2023 0.3500 0.3600 0.3350 0.3500 304,281 +0.00(+0.00%)
Nov 28, 2023 0.3504 0.3600 0.3251 0.3500 180,454 +0.01(+2.64%)
Nov 27, 2023 0.3500 0.3650 0.3300 0.3410 233,070 -0.01(-3.10%)
Nov 24, 2023 0.3300 0.3600 0.3300 0.3519 240,101 +0.02(+6.03%)
Nov 22, 2023 0.3388 0.3409 0.3300 0.3319 131,658 -0.01(-2.04%)
Nov 21, 2023 0.3480 0.3480 0.3264 0.3388 152,874 -0.01(-2.64%)
Nov 20, 2023 0.3500 0.3610 0.3250 0.3480 282,546 +0.00(+1.46%)
Nov 17, 2023 0.3500 0.3564 0.3200 0.3430 295,093 +0.01(+2.39%)
Nov 16, 2023 0.3400 0.3550 0.3200 0.3350 258,567 -0.01(-2.10%)
Nov 15, 2023 0.3500 0.3600 0.3400 0.3422 508,731 -0.00(-0.06%)
Nov 14, 2023 0.3327 0.3699 0.3300 0.3424 481,101 -0.01(-1.92%)
Nov 13, 2023 0.3100 0.4000 0.3000 0.3491 604,259 +0.02(+5.79%)
Nov 10, 2023 0.3300 0.3581 0.3202 0.3300 222,236 +0.00(+0.30%)
Nov 09, 2023 0.3600 0.3745 0.2800 0.3290 410,418 -0.02(-6.93%)
Nov 08, 2023 0.3700 0.3672 0.3300 0.3535 351,054 +0.00(+0.94%)
Nov 07, 2023 0.3600 0.3857 0.3500 0.3502 407,237 -0.00(-1.24%)
Nov 06, 2023 0.3895 0.4099 0.3500 0.3546 171,658 -0.03(-8.63%)
Nov 03, 2023 0.3930 0.4200 0.3700 0.3881 234,568 -0.00(-1.25%)
Nov 02, 2023 0.4400 0.4400 0.3850 0.3930 387,049 -0.02(-4.15%)
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.