Indicators

Dare Bioscience Inc (NQ: DARE )

0.3071 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	1.290	1.300	1.230	1.270	128,666	-0.02(-1.55%)
Feb 27, 2018	1.370	1.370	1.270	1.290	227,680	-0.07(-5.15%)
Feb 26, 2018	1.350	1.380	1.200	1.360	247,576	+0.04(+3.03%)
Feb 23, 2018	1.330	1.330	1.260	1.320	293,296	+0.00(+0.00%)
Feb 22, 2018	1.390	1.390	1.300	1.320	292,583	-0.05(-3.65%)
Feb 21, 2018	1.400	1.420	1.350	1.370	299,214	-0.01(-0.72%)
Feb 20, 2018	1.380	1.419	1.350	1.380	515,973	+0.00(+0.00%)
Feb 16, 2018		1.380	1.380	1.380	0	-0.02(-1.43%)
Feb 15, 2018	1.580	1.650	1.350	1.400	1,128,933	-0.04(-2.78%)
Feb 14, 2018		1.680	1.440	1.440	1,469,509	-0.24(-14.29%)
Feb 13, 2018	1.800	1.840	1.650	1.680	3,178,680	-1.11(-39.78%)
Feb 12, 2018	3.300	3.590	2.460	2.790	8,979,419	+0.93(+50.00%)
Feb 09, 2018	2.010	2.130	1.850	1.860	85,749	-0.19(-9.27%)
Feb 08, 2018	2.110	2.110	2.010	2.050	15,052	-0.05(-2.38%)
Feb 07, 2018	2.000	2.220	2.000	2.100	16,619	+0.08(+4.03%)
Feb 06, 2018	1.992	2.120	1.900	2.019	46,084	+0.08(+4.05%)
Feb 05, 2018	2.150	2.150	1.760	1.940	36,010	-0.23(-10.80%)
Feb 02, 2018	2.235	2.320	2.100	2.175	52,125	-0.10(-4.19%)

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.