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

Dare Bioscience Inc (NQ: DARE )

0.3112 -0.0008 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2017 2.579 2.590 2.509 2.510 4,362 -0.03(-1.18%)
Nov 29, 2017 2.540 2.640 2.465 2.540 16,487 +0.08(+3.25%)
Nov 28, 2017 2.500 2.510 2.430 2.460 19,750 -0.05(-1.99%)
Nov 27, 2017 2.656 2.660 2.500 2.510 20,397 -0.22(-8.06%)
Nov 24, 2017 2.750 2.750 2.530 2.730 19,144 -0.00(-0.00%)
Nov 22, 2017 2.880 3.009 2.700 2.730 40,472 -0.21(-7.14%)
Nov 21, 2017 2.650 3.389 2.530 2.940 485,870 +0.27(+10.11%)
Nov 20, 2017 2.600 2.822 2.600 2.670 26,893 +0.04(+1.52%)
Nov 17, 2017 2.730 2.870 2.532 2.630 21,785 +0.02(+0.77%)
Nov 16, 2017 2.310 2.880 2.310 2.610 68,336 +0.27(+11.54%)
Nov 15, 2017 2.310 2.340 2.260 2.340 7,825 +0.01(+0.43%)
Nov 14, 2017 2.300 2.344 2.290 2.330 2,001 +0.04(+1.75%)
Nov 13, 2017 2.450 2.720 2.290 2.290 45,076 -0.12(-4.98%)
Nov 10, 2017 2.490 2.530 2.370 2.410 26,850 -0.13(-5.11%)
Nov 09, 2017 2.530 2.600 2.530 2.540 2,503 -0.01(-0.37%)
Nov 08, 2017 2.350 2.750 2.350 2.549 13,042 +0.12(+4.91%)
Nov 07, 2017 2.370 2.430 2.310 2.430 5,147 +0.09(+3.85%)
Nov 06, 2017 2.400 2.400 2.270 2.340 7,243 -0.07(-2.90%)
Nov 03, 2017 2.288 2.452 2.240 2.410 8,836 -0.05(-2.03%)
Nov 02, 2017 2.640 2.640 2.460 2.460 30,267 -0.05(-1.99%)
Nov 01, 2017 2.500 2.640 2.361 2.510 21,376 -0.02(-0.79%)
Oct 31, 2017 2.610 2.650 2.370 2.530 40,487 -0.10(-3.80%)
Oct 30, 2017 2.650 2.678 2.630 2.630 12,892 -0.02(-0.75%)
Oct 27, 2017 2.750 2.644 2.650 20,586 -0.10(-3.64%)
Oct 26, 2017 2.910 2.920 2.700 2.750 11,838 -0.15(-5.17%)
Oct 25, 2017 2.950 3.000 2.900 2.900 8,710 -0.05(-1.69%)
Oct 24, 2017 2.990 3.070 2.930 2.950 14,303 -0.09(-2.96%)
Oct 23, 2017 3.090 3.290 3.030 3.040 15,221 -0.02(-0.65%)
Oct 20, 2017 3.140 3.150 3.040 3.060 12,241 -0.03(-1.09%)
Oct 19, 2017 3.039 3.094 3.000 3.094 4,958 -0.04(-1.16%)
Oct 18, 2017 3.180 3.180 3.020 3.130 5,058 -0.01(-0.32%)
Oct 17, 2017 3.295 3.430 3.031 3.140 38,427 -0.21(-6.27%)
Oct 16, 2017 3.260 3.350 3.231 3.350 8,289 +0.05(+1.52%)
Oct 13, 2017 3.240 3.350 3.120 3.300 15,845 +0.11(+3.45%)
Oct 12, 2017 2.950 3.400 2.950 3.190 41,187 +0.22(+7.41%)
Oct 11, 2017 3.070 3.110 2.930 2.970 19,029 -0.12(-3.91%)
Oct 10, 2017 3.200 3.200 3.040 3.091 6,489 -0.12(-3.71%)
Oct 09, 2017 3.175 3.210 3.150 3.210 6,797 +0.03(+0.94%)
Oct 06, 2017 3.180 3.245 3.130 3.180 5,899 +0.00(+0.00%)
Oct 05, 2017 3.121 3.180 3.047 3.180 8,866 +0.09(+2.91%)
Oct 04, 2017 3.130 3.180 3.020 3.090 15,186 +0.03(+0.98%)
Oct 03, 2017 3.150 3.170 3.060 3.060 5,111 -0.12(-3.77%)
Oct 02, 2017 3.120 3.180 3.040 3.180 19,679 +0.06(+1.92%)
Sep 29, 2017 3.066 3.150 3.060 3.120 6,424 -0.03(-0.95%)
Sep 28, 2017 3.180 3.180 3.010 3.150 13,636 +0.01(+0.32%)
Sep 27, 2017 3.100 3.170 3.060 3.140 7,046 -0.05(-1.57%)
Sep 26, 2017 3.250 3.250 3.069 3.190 5,517 -0.02(-0.62%)
Sep 25, 2017 3.090 3.250 3.040 3.210 15,508 +0.10(+3.22%)
Sep 22, 2017 3.080 3.110 3.020 3.110 23,661 +0.09(+2.98%)
Sep 21, 2017 2.980 3.100 2.980 3.020 29,715 +0.05(+1.68%)
Sep 20, 2017 3.040 3.130 2.939 2.970 24,308 -0.01(-0.34%)
Sep 19, 2017 3.100 3.230 2.850 2.980 59,733 -0.07(-2.30%)
Sep 18, 2017 3.070 3.200 3.040 3.050 10,378 +0.03(+0.99%)
Sep 15, 2017 3.120 3.240 3.020 3.020 13,265 -0.13(-4.13%)
Sep 14, 2017 3.390 3.539 3.070 3.150 63,284 -0.27(-7.89%)
Sep 13, 2017 3.480 3.600 3.300 3.420 41,450 +0.02(+0.59%)
Sep 12, 2017 3.540 3.590 3.270 3.400 30,186 -0.03(-0.87%)
Sep 11, 2017 3.540 3.540 3.310 3.430 16,562 -0.05(-1.44%)
Sep 08, 2017 3.420 3.583 3.340 3.480 25,030 +0.12(+3.57%)
Sep 07, 2017 3.264 3.420 3.264 3.360 13,220 -0.06(-1.75%)
Sep 06, 2017 3.420 3.420 3.240 3.420 19,236 +0.00(+0.00%)
Sep 05, 2017 3.120 3.500 2.960 3.420 67,554 +0.32(+10.32%)
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.