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, 2022 1.170 1.340 1.140 1.230 2,092,685 +0.07(+6.03%)
May 27, 2022 1.160 1.180 1.130 1.160 1,020,126 +0.01(+0.87%)
May 26, 2022 1.100 1.170 1.070 1.150 1,039,906 +0.05(+4.55%)
May 25, 2022 1.070 1.110 1.070 1.100 224,210 +0.02(+1.85%)
May 24, 2022 1.130 1.130 1.070 1.080 299,013 -0.04(-3.57%)
May 23, 2022 1.170 1.195 1.120 1.120 620,235 -0.02(-1.75%)
May 20, 2022 1.120 1.150 1.094 1.140 702,582 +0.06(+5.56%)
May 19, 2022 1.070 1.110 1.050 1.080 507,065 +0.02(+1.89%)
May 18, 2022 1.110 1.150 1.060 1.060 581,874 -0.07(-6.19%)
May 17, 2022 1.150 1.170 1.115 1.130 812,392 +0.00(+0.00%)
May 16, 2022 1.020 1.170 1.020 1.130 889,109 +0.08(+7.62%)
May 13, 2022 1.050 1.090 1.030 1.050 781,685 +0.02(+1.94%)
May 12, 2022 0.9400 1.040 0.9201 1.030 1,042,663 +0.09(+9.56%)
May 11, 2022 1.030 1.030 0.9205 0.9401 1,419,849 -0.09(-8.73%)
May 10, 2022 1.010 1.053 1.000 1.030 585,579 +0.03(+3.00%)
May 09, 2022 1.030 1.050 1.000 1.000 1,680,469 -0.09(-8.26%)
May 06, 2022 1.120 1.122 1.060 1.090 1,030,077 -0.03(-2.68%)
May 05, 2022 1.170 1.170 1.100 1.120 887,710 -0.05(-4.27%)
May 04, 2022 1.140 1.177 1.100 1.170 838,459 +0.02(+1.74%)
May 03, 2022 1.140 1.175 1.140 1.150 538,931 +0.00(+0.00%)
May 02, 2022 1.120 1.170 1.110 1.150 1,016,528 +0.02(+1.77%)
Apr 29, 2022 1.130 1.199 1.120 1.130 879,371 -0.03(-2.59%)
Apr 28, 2022 1.190 1.190 1.110 1.160 943,312 +0.00(+0.00%)
Apr 27, 2022 1.190 1.210 1.150 1.160 991,356 +0.00(+0.00%)
Apr 26, 2022 1.210 1.250 1.160 1.160 1,157,109 -0.06(-4.92%)
Apr 25, 2022 1.260 1.260 1.200 1.220 1,210,630 -0.05(-3.94%)
Apr 22, 2022 1.280 1.290 1.240 1.270 1,111,797 +0.00(+0.00%)
Apr 21, 2022 1.360 1.370 1.245 1.270 1,474,656 -0.06(-4.51%)
Apr 20, 2022 1.350 1.380 1.290 1.330 875,647 -0.01(-0.75%)
Apr 19, 2022 1.310 1.400 1.298 1.340 1,391,205 +0.03(+2.29%)
Apr 18, 2022 1.350 1.370 1.270 1.310 1,733,597 -0.06(-4.38%)
Apr 14, 2022 1.430 1.430 1.360 1.370 618,852 -0.04(-2.84%)
Apr 13, 2022 1.390 1.430 1.356 1.410 1,145,647 +0.03(+2.17%)
Apr 12, 2022 1.410 1.450 1.360 1.380 1,572,711 -0.03(-2.13%)
Apr 11, 2022 1.490 1.490 1.390 1.410 1,908,936 -0.08(-5.37%)
Apr 08, 2022 1.560 1.560 1.480 1.490 1,668,110 -0.07(-4.49%)
Apr 07, 2022 1.640 1.660 1.501 1.560 2,751,493 -0.08(-4.88%)
Apr 06, 2022 1.670 1.700 1.630 1.640 1,386,206 -0.10(-5.75%)
Apr 05, 2022 1.760 1.770 1.700 1.740 1,809,232 -0.02(-1.14%)
Apr 04, 2022 1.760 1.880 1.694 1.760 4,566,256 +0.05(+2.92%)
Apr 01, 2022 1.480 1.720 1.460 1.710 6,361,575 +0.22(+14.77%)
Mar 31, 2022 1.610 1.670 1.480 1.490 11,156,347 +0.02(+1.36%)
Mar 30, 2022 1.490 1.510 1.440 1.470 1,318,760 -0.02(-1.34%)
Mar 29, 2022 1.520 1.540 1.490 1.490 1,304,950 -0.02(-1.32%)
Mar 28, 2022 1.530 1.560 1.490 1.510 1,010,068 -0.03(-1.95%)
Mar 25, 2022 1.580 1.590 1.530 1.540 904,679 -0.04(-2.53%)
Mar 24, 2022 1.580 1.600 1.542 1.580 1,271,616 +0.03(+1.94%)
Mar 23, 2022 1.550 1.610 1.540 1.550 953,199 -0.03(-1.90%)
Mar 22, 2022 1.550 1.590 1.550 1.580 714,002 +0.01(+0.64%)
Mar 21, 2022 1.550 1.590 1.550 1.570 400,268 +0.00(+0.00%)
Mar 18, 2022 1.550 1.619 1.550 1.570 1,146,032 +0.00(+0.00%)
Mar 17, 2022 1.510 1.580 1.500 1.570 1,567,110 +0.07(+4.67%)
Mar 16, 2022 1.470 1.510 1.465 1.500 1,253,548 +0.04(+2.74%)
Mar 15, 2022 1.460 1.480 1.440 1.460 814,572 +0.02(+1.39%)
Mar 14, 2022 1.520 1.530 1.440 1.440 1,076,986 -0.09(-5.88%)
Mar 11, 2022 1.550 1.570 1.510 1.530 1,172,860 -0.02(-1.29%)
Mar 10, 2022 1.450 1.561 1.450 1.550 1,813,310 +0.07(+4.73%)
Mar 09, 2022 1.420 1.500 1.420 1.480 1,902,696 +0.06(+4.23%)
Mar 08, 2022 1.420 1.455 1.370 1.420 1,517,126 -0.03(-2.07%)
Mar 07, 2022 1.470 1.495 1.410 1.450 1,067,860 -0.04(-2.68%)
Mar 04, 2022 1.460 1.500 1.450 1.490 861,802 +0.03(+2.05%)
Mar 03, 2022 1.480 1.495 1.460 1.460 844,634 -0.02(-1.35%)
Mar 02, 2022 1.460 1.505 1.460 1.480 776,610 -0.02(-1.33%)
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.