Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 26, 2024 0.2880 0.3084 0.2800 0.3059 175,076 +0.02(+5.77%)
Apr 25, 2024 0.2800 0.2898 0.2800 0.2892 325,427 +0.00(+1.12%)
Apr 24, 2024 0.2900 0.2900 0.2800 0.2860 436,098 -0.01(-3.80%)
Apr 23, 2024 0.3180 0.3187 0.2911 0.2973 323,182 +0.00(+0.68%)
Apr 22, 2024 0.2800 0.2990 0.2800 0.2953 165,074 +0.02(+5.46%)
Apr 19, 2024 0.2900 0.3100 0.2800 0.2800 555,803 -0.02(-5.12%)
Apr 18, 2024 0.3100 0.3109 0.2901 0.2951 975,742 +0.01(+4.39%)
Apr 17, 2024 0.4600 0.4801 0.2800 0.2827 4,255,623 -0.20(-41.70%)
Apr 16, 2024 0.4800 0.4879 0.4800 0.4849 95,003 +0.00(+1.00%)
Apr 15, 2024 0.4600 0.4849 0.4600 0.4801 204,271 +0.01(+2.28%)
Apr 12, 2024 0.4775 0.4885 0.4600 0.4694 94,283 -0.01(-2.61%)
Apr 11, 2024 0.4851 0.4884 0.4600 0.4820 228,976 +0.00(+0.71%)
Apr 10, 2024 0.4710 0.4800 0.4600 0.4786 139,600 +0.01(+1.61%)
Apr 09, 2024 0.5000 0.5150 0.4705 0.4710 160,738 -0.03(-5.67%)
Apr 08, 2024 0.5100 0.5147 0.4900 0.4993 173,373 +0.01(+1.65%)
Apr 05, 2024 0.5100 0.5100 0.4720 0.4912 306,564 -0.02(-3.50%)
Apr 04, 2024 0.4900 0.5100 0.4900 0.5090 163,592 +0.03(+5.71%)
Apr 03, 2024 0.5000 0.5000 0.4739 0.4815 134,594 -0.01(-2.21%)
Apr 02, 2024 0.4800 0.5000 0.4670 0.4924 197,284 -0.00(-0.55%)
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.