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

Dare Bioscience Inc (NQ: DARE )

0.4853 +0.0505 (+11.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2019 0.7663 0.8000 0.7600 0.7663 66,486 -0.02(-3.00%)
Jul 30, 2019 0.7500 0.8000 0.7500 0.7900 24,846 +0.03(+3.95%)
Jul 29, 2019 0.8100 0.8185 0.7600 0.7600 36,445 -0.04(-5.00%)
Jul 26, 2019 0.7710 0.8300 0.7710 0.8000 63,200 +0.03(+4.17%)
Jul 25, 2019 0.8000 0.8000 0.7600 0.7680 29,388 +0.02(+2.40%)
Jul 24, 2019 0.7501 0.7799 0.7500 0.7500 33,299 -0.01(-1.16%)
Jul 23, 2019 0.7900 0.7900 0.7500 0.7588 117,671 -0.03(-3.94%)
Jul 22, 2019 0.7920 0.8156 0.7800 0.7899 89,565 -0.01(-1.11%)
Jul 19, 2019 0.7900 0.8260 0.7900 0.7988 40,700 -0.00(-0.15%)
Jul 18, 2019 0.8300 0.8300 0.7900 0.8000 25,600 +0.00(+0.00%)
Jul 17, 2019 0.8000 0.8256 0.8000 0.8000 43,455 -0.01(-1.10%)
Jul 16, 2019 0.8090 0.8251 0.8000 0.8089 102,042 +0.01(+0.86%)
Jul 15, 2019 0.8000 0.8100 0.8000 0.8020 26,093 +0.00(+0.25%)
Jul 12, 2019 0.8389 0.8499 0.8000 0.8000 52,300 +0.00(+0.00%)
Jul 11, 2019 0.8500 0.8500 0.8000 0.8000 81,181 -0.03(-3.32%)
Jul 10, 2019 0.7900 0.8500 0.7801 0.8275 116,405 +0.04(+5.45%)
Jul 09, 2019 0.8100 0.8100 0.7800 0.7847 43,224 -0.00(-0.47%)
Jul 08, 2019 0.8100 0.8100 0.7800 0.7884 42,641 -0.02(-2.68%)
Jul 05, 2019 0.8100 0.8257 0.8003 0.8101 23,200 -0.02(-1.89%)
Jul 03, 2019 0.8100 0.8495 0.8096 0.8257 34,000 +0.01(+1.47%)
Jul 02, 2019 0.8200 0.8200 0.8096 0.8137 26,308 -0.00(-0.29%)
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.