Indicators

Dare Bioscience Inc (NQ: DARE )

0.3170 +0.0070 (+2.26%)

Streaming Delayed Price Updated: 10:18 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.