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

Dare Bioscience Inc (NQ: DARE )

0.3059 +0.0167 (+5.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2018 1.110 1.150 1.110 1.140 83,874 +0.02(+1.79%)
May 30, 2018 1.090 1.160 1.080 1.120 156,695 +0.03(+2.75%)
May 29, 2018 1.120 1.140 1.090 1.090 106,259 -0.05(-4.39%)
May 25, 2018 1.140 1.140 1.140 0 +0.03(+2.70%)
May 24, 2018 1.120 1.200 1.100 1.110 287,070 -0.04(-3.39%)
May 23, 2018 1.150 1.210 1.120 1.149 256,015 -0.03(-2.63%)
May 22, 2018 1.240 1.240 1.160 1.180 199,221 -0.03(-2.48%)
May 21, 2018 1.210 1.280 1.203 1.210 641,995 +0.00(+0.00%)
May 18, 2018 1.180 1.270 1.160 1.210 939,157 +0.05(+4.22%)
May 17, 2018 1.110 1.220 1.070 1.161 762,617 +0.06(+5.55%)
May 16, 2018 1.080 1.170 1.040 1.100 1,383,887 +0.03(+2.80%)
May 15, 2018 1.080 1.089 1.020 1.070 355,525 +0.00(+0.00%)
May 14, 2018 1.070 1.119 1.050 1.070 229,279 -0.02(-1.83%)
May 11, 2018 1.090 1.110 1.070 1.090 186,742 -0.01(-0.91%)
May 10, 2018 1.150 1.150 1.060 1.100 336,902 -0.02(-1.79%)
May 09, 2018 1.100 1.130 1.030 1.120 477,136 +0.04(+3.70%)
May 08, 2018 1.180 1.200 1.060 1.080 948,064 -0.10(-8.73%)
May 07, 2018 1.360 1.390 1.140 1.183 6,731,875 +0.11(+10.59%)
May 04, 2018 1.020 1.180 0.9500 1.070 1,302,945 +0.06(+5.94%)
May 03, 2018 1.080 1.080 1.010 1.010 587,835 -0.06(-5.61%)
May 02, 2018 1.280 1.280 0.9860 1.070 1,119,187 -0.10(-8.55%)
May 01, 2018 1.250 1.260 1.130 1.170 976,183 -0.09(-7.25%)
Apr 30, 2018 1.250 1.380 1.200 1.262 4,132,965 +0.09(+7.82%)
Apr 27, 2018 1.220 1.340 1.050 1.170 2,603,989 -0.07(-5.65%)
Apr 26, 2018 1.350 1.500 1.150 1.240 9,430,263 -0.03(-2.36%)
Apr 25, 2018 0.9500 1.440 0.9500 1.270 29,262,058 +0.46(+56.69%)
Apr 24, 2018 0.8500 0.8500 0.8055 0.8105 29,240 -0.02(-2.00%)
Apr 23, 2018 0.8500 0.8500 0.8100 0.8270 61,321 -0.01(-1.55%)
Apr 20, 2018 0.8900 0.8900 0.8230 0.8400 96,502 -0.06(-6.66%)
Apr 19, 2018 0.9200 0.9298 0.8800 0.8999 37,406 -0.02(-2.24%)
Apr 18, 2018 0.9205 0.9295 0.9205 0.9205 8,098 +0.00(+0.00%)
Apr 17, 2018 0.9500 0.9500 0.9001 0.9205 64,089 -0.01(-1.55%)
Apr 16, 2018 0.9600 0.9600 0.9002 0.9350 106,261 +0.01(+0.54%)
Apr 13, 2018 0.8900 0.9500 0.8897 0.9300 168,046 +0.03(+3.33%)
Apr 12, 2018 0.8657 0.9300 0.8516 0.9000 53,950 +0.04(+4.65%)
Apr 11, 2018 0.8500 0.8996 0.8500 0.8600 70,190 +0.01(+0.82%)
Apr 10, 2018 0.9100 0.9120 0.8241 0.8530 94,861 -0.04(-4.05%)
Apr 09, 2018 0.8411 0.8957 0.8301 0.8890 84,251 +0.07(+8.41%)
Apr 06, 2018 0.8230 0.8800 0.8000 0.8200 100,472 -0.05(-5.63%)
Apr 05, 2018 0.8379 0.8700 0.8100 0.8689 132,259 +0.04(+5.07%)
Apr 04, 2018 0.7621 0.8379 0.7600 0.8270 515,818 +0.06(+8.46%)
Apr 03, 2018 0.8000 0.8169 0.7403 0.7625 228,289 -0.04(-4.69%)
Apr 02, 2018 0.8379 0.8379 0.7651 0.8000 245,187 -0.04(-4.52%)
Mar 29, 2018 0.8379 0.8379 0.8379 0 +0.01(+0.82%)
Mar 28, 2018 0.8773 0.8800 0.8200 0.8311 254,227 -0.06(-6.62%)
Mar 27, 2018 0.9326 0.9450 0.8600 0.8900 138,170 -0.04(-4.20%)
Mar 26, 2018 0.9500 0.9500 0.8900 0.9290 200,061 -0.02(-2.21%)
Mar 23, 2018 0.9699 0.9850 0.9350 0.9500 148,355 -0.02(-2.06%)
Mar 22, 2018 1.010 1.022 0.9570 0.9700 91,115 -0.05(-4.90%)
Mar 21, 2018 0.9869 1.050 0.9311 1.020 363,744 +0.07(+7.14%)
Mar 20, 2018 1.050 1.050 0.9501 0.9520 156,227 -0.04(-4.23%)
Mar 19, 2018 1.020 1.020 0.9300 0.9941 416,539 -0.03(-2.54%)
Mar 16, 2018 1.000 1.050 0.9600 1.020 279,294 +0.02(+2.00%)
Mar 15, 2018 1.060 1.071 1.000 1.000 364,189 -0.06(-5.66%)
Mar 14, 2018 1.080 1.115 1.050 1.060 579,499 -0.08(-7.02%)
Mar 13, 2018 1.240 1.240 1.080 1.140 669,327 -0.08(-6.56%)
Mar 12, 2018 1.320 1.320 1.160 1.220 688,035 -0.05(-3.94%)
Mar 09, 2018 1.290 1.300 1.250 1.270 252,170 -0.02(-1.55%)
Mar 08, 2018 1.340 1.340 1.290 1.290 273,386 -0.06(-4.44%)
Mar 07, 2018 1.430 1.430 1.310 1.350 524,744 -0.08(-5.59%)
Mar 06, 2018 1.300 1.450 1.300 1.430 1,058,601 +0.14(+10.85%)
Mar 05, 2018 1.280 1.360 1.230 1.290 836,612 -0.01(-0.77%)
Mar 02, 2018 1.250 1.300 1.210 1.300 182,196 +0.04(+3.17%)
Mar 01, 2018 1.270 1.325 1.250 1.260 158,598 -0.01(-0.79%)
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%)
Feb 01, 2018 2.250 2.300 2.190 2.270 40,542 +0.10(+4.56%)
Jan 31, 2018 2.160 2.239 2.150 2.171 24,529 +0.02(+0.98%)
Jan 30, 2018 2.180 2.180 2.150 5,506 -0.03(-1.38%)
Jan 29, 2018 2.160 2.270 2.150 2.180 35,036 -0.03(-1.36%)
Jan 26, 2018 2.170 2.280 2.150 2.210 58,993 +0.00(+0.00%)
Jan 25, 2018 2.270 2.270 2.210 2.210 16,523 -0.01(-0.45%)
Jan 24, 2018 2.160 2.280 2.160 2.220 3,321 -0.04(-1.77%)
Jan 23, 2018 2.295 2.300 2.161 2.260 38,997 +0.03(+1.35%)
Jan 22, 2018 2.230 2.350 2.200 2.230 9,889 -0.03(-1.33%)
Jan 19, 2018 2.340 2.340 2.160 2.260 9,102 +0.01(+0.45%)
Jan 18, 2018 2.260 2.320 2.210 2.250 15,578 -0.03(-1.32%)
Jan 17, 2018 2.280 2.410 2.260 2.280 75,888 -0.09(-3.80%)
Jan 16, 2018 2.375 2.450 2.300 2.370 39,945 +0.02(+0.64%)
Jan 12, 2018 2.355 2.355 2.355 0 +0.07(+3.29%)
Jan 11, 2018 2.250 2.380 2.250 2.280 10,308 +0.05(+2.24%)
Jan 10, 2018 2.310 2.310 2.230 2.230 22,421 -0.04(-1.76%)
Jan 09, 2018 2.215 2.300 2.201 2.270 7,353 +0.07(+3.18%)
Jan 08, 2018 2.270 2.301 2.150 2.200 13,208 -0.07(-3.08%)
Jan 05, 2018 2.449 2.449 2.240 2.270 40,842 -0.13(-5.42%)
Jan 04, 2018 2.430 2.470 2.380 2.400 36,335 +0.03(+1.27%)
Jan 03, 2018 2.384 2.420 2.281 2.370 32,200 +0.11(+4.87%)
Jan 02, 2018 2.270 2.320 2.270 2.260 21,932 +0.10(+4.44%)
Dec 29, 2017 2.164 2.164 2.164 0 -0.16(-6.72%)
Dec 28, 2017 2.410 2.410 2.250 2.320 45,320 -0.04(-1.74%)
Dec 27, 2017 2.360 2.470 2.350 2.361 17,394 +0.01(+0.48%)
Dec 26, 2017 2.480 2.530 2.350 2.350 6,448 -0.14(-5.62%)
Dec 22, 2017 2.354 2.580 2.354 2.490 46,240 +0.16(+6.87%)
Dec 21, 2017 2.360 2.470 2.311 2.330 56,248 -0.05(-2.10%)
Dec 20, 2017 2.470 2.470 2.350 2.380 43,980 -0.09(-3.64%)
Dec 19, 2017 2.540 2.710 2.450 2.470 19,044 -0.02(-0.80%)
Dec 18, 2017 2.570 2.610 2.490 2.490 34,463 -0.02(-0.80%)
Dec 15, 2017 2.540 3.050 2.490 2.510 131,685 +0.06(+2.45%)
Dec 14, 2017 2.504 2.607 2.450 2.450 18,734 -0.20(-7.55%)
Dec 13, 2017 2.500 2.785 2.443 2.650 41,568 +0.11(+4.33%)
Dec 12, 2017 2.490 2.590 2.450 2.540 28,606 -0.02(-0.78%)
Dec 11, 2017 2.690 2.799 2.410 2.560 17,967 -0.13(-4.68%)
Dec 08, 2017 2.450 2.894 2.450 2.686 121,838 +0.23(+9.17%)
Dec 07, 2017 2.420 2.520 2.350 2.460 32,008 +0.01(+0.40%)
Dec 06, 2017 2.529 2.929 2.400 2.450 122,279 -0.03(-1.21%)
Dec 05, 2017 2.510 2.540 2.370 2.480 33,567 +0.06(+2.48%)
Dec 04, 2017 2.590 2.590 2.420 2.420 12,171 -0.09(-3.59%)
Dec 01, 2017 2.470 2.590 2.342 2.510 22,708 +0.00(+0.00%)
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%)
Sep 01, 2017 3.300 3.300 3.010 3.100 71,868 -0.23(-6.91%)
Aug 31, 2017 3.520 3.520 3.293 3.330 24,487 -0.19(-5.40%)
Aug 30, 2017 3.400 3.600 3.400 3.520 48,741 +0.06(+1.73%)
Aug 29, 2017 3.045 3.490 3.045 3.460 69,833 +0.28(+8.81%)
Aug 28, 2017 3.000 3.264 2.888 3.180 62,663 +0.23(+7.80%)
Aug 25, 2017 2.750 3.100 2.750 2.950 69,345 +0.18(+6.50%)
Aug 24, 2017 2.803 2.860 2.770 2.770 8,688 +0.02(+0.73%)
Aug 23, 2017 2.680 2.890 2.680 2.750 37,291 +0.07(+2.61%)
Aug 22, 2017 2.680 2.840 2.680 2.680 11,465 +0.00(+0.00%)
Aug 21, 2017 2.890 2.890 2.680 2.680 18,878 -0.08(-2.90%)
Aug 18, 2017 2.760 2.830 2.680 2.760 41,267 -0.04(-1.43%)
Aug 17, 2017 2.900 3.019 2.800 2.800 19,611 -0.20(-6.67%)
Aug 16, 2017 2.980 3.000 2.860 3.000 21,177 +0.01(+0.33%)
Aug 15, 2017 2.800 3.000 2.776 2.990 43,053 +0.14(+4.91%)
Aug 14, 2017 3.000 3.150 2.724 2.850 99,530 +0.04(+1.42%)
Aug 11, 2017 2.630 2.970 2.630 2.810 36,904 +0.18(+6.84%)
Aug 10, 2017 3.210 3.220 2.630 2.630 75,953 -0.62(-19.08%)
Aug 09, 2017 3.200 3.250 3.065 3.250 25,766 -0.02(-0.61%)
Aug 08, 2017 3.020 3.290 3.010 3.270 37,927 +0.25(+8.28%)
Aug 07, 2017 3.060 3.433 3.020 3.020 61,639 -0.04(-1.31%)
Aug 04, 2017 3.410 3.598 3.060 3.060 75,061 -0.35(-10.26%)
Aug 03, 2017 3.000 3.410 2.836 3.410 58,488 +0.41(+13.67%)
Aug 02, 2017 3.140 3.199 3.000 3.000 98,157 -0.21(-6.54%)
Aug 01, 2017 3.410 3.465 3.090 3.210 100,505 -0.19(-5.59%)
Jul 31, 2017 3.640 3.700 3.372 3.400 35,889 -0.30(-8.11%)
Jul 28, 2017 3.760 3.760 3.420 3.700 104,765 -0.07(-1.86%)
Jul 27, 2017 4.120 4.120 3.670 3.770 144,933 -0.34(-8.27%)
Jul 26, 2017 4.950 4.950 4.070 4.110 171,027 -0.89(-17.80%)
Jul 25, 2017 5.100 5.368 4.830 5.000 57,619 -0.06(-1.19%)
Jul 24, 2017 6.060 6.370 5.000 5.060 213,473 -0.20(-3.80%)
Jul 21, 2017 6.060 6.210 5.020 5.260 133,249 -0.74(-12.33%)
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.