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 (%)
Jul 31, 2018 1.150 1.150 1.110 1.140 93,307 +0.02(+1.79%)
Jul 30, 2018 1.160 1.180 1.120 1.120 101,419 -0.06(-5.08%)
Jul 27, 2018 1.230 1.240 1.160 1.180 384,900 -0.04(-3.28%)
Jul 26, 2018 1.300 1.300 1.220 1.220 220,340 -0.07(-5.43%)
Jul 25, 2018 1.220 1.295 1.202 1.290 321,962 +0.06(+4.88%)
Jul 24, 2018 1.270 1.270 1.214 1.230 126,109 +0.00(+0.00%)
Jul 23, 2018 1.270 1.270 1.211 1.230 113,450 -0.01(-0.81%)
Jul 20, 2018 1.280 1.280 1.200 1.240 239,965 -0.03(-2.36%)
Jul 19, 2018 1.250 1.310 1.250 1.270 141,231 +0.01(+1.07%)
Jul 18, 2018 1.370 1.379 1.250 1.256 253,506 -0.07(-5.53%)
Jul 17, 2018 1.470 1.470 1.290 1.330 474,625 -0.10(-6.99%)
Jul 16, 2018 1.370 1.700 1.330 1.430 3,568,514 +0.13(+10.33%)
Jul 13, 2018 1.310 1.310 1.250 1.296 99,705 +0.01(+1.16%)
Jul 12, 2018 1.350 1.390 1.280 1.281 131,443 -0.05(-3.67%)
Jul 11, 2018 1.390 1.395 1.300 1.330 120,695 -0.02(-1.48%)
Jul 10, 2018 1.240 1.410 1.240 1.350 334,681 +0.10(+8.00%)
Jul 09, 2018 1.290 1.320 1.250 1.250 139,108 -0.03(-2.35%)
Jul 06, 2018 1.330 1.420 1.280 1.280 535,863 -0.05(-3.75%)
Jul 05, 2018 1.210 1.350 1.210 1.330 316,976 +0.10(+8.13%)
Jul 03, 2018 1.230 1.230 1.230 0 -0.01(-0.79%)
Jul 02, 2018 1.170 1.240 1.150 1.240 137,726 +0.07(+5.97%)
Jun 29, 2018 1.150 1.200 1.150 1.170 103,474 -0.01(-0.43%)
Jun 28, 2018 1.230 1.230 1.160 1.175 66,960 -0.05(-4.47%)
Jun 27, 2018 1.240 1.240 1.190 1.230 58,952 -0.02(-1.59%)
Jun 26, 2018 1.190 1.250 1.128 1.250 158,402 +0.06(+5.03%)
Jun 25, 2018 1.290 1.290 1.180 1.190 186,675 -0.10(-7.75%)
Jun 22, 2018 1.320 1.320 1.230 1.290 190,435 -0.03(-2.27%)
Jun 21, 2018 1.390 1.390 1.310 1.320 163,228 -0.08(-5.71%)
Jun 20, 2018 1.310 1.450 1.240 1.400 489,830 +0.09(+6.87%)
Jun 19, 2018 1.310 1.350 1.296 1.310 63,601 -0.02(-1.50%)
Jun 18, 2018 1.360 1.380 1.310 1.330 186,231 -0.03(-2.21%)
Jun 15, 2018 1.380 1.300 1.360 263,030 -0.02(-1.45%)
Jun 14, 2018 1.320 1.420 1.280 1.380 294,152 +0.07(+5.34%)
Jun 13, 2018 1.420 1.420 1.300 1.310 400,200 -0.02(-1.58%)
Jun 12, 2018 1.500 1.500 1.300 1.331 726,379 -0.15(-10.07%)
Jun 11, 2018 1.450 1.550 1.360 1.480 921,248 +0.06(+4.23%)
Jun 08, 2018 1.350 1.650 1.350 1.420 5,588,857 +0.10(+7.58%)
Jun 07, 2018 1.190 1.350 1.190 1.320 1,006,418 +0.13(+10.92%)
Jun 06, 2018 1.190 1.210 1.170 1.190 217,210 -0.01(-0.83%)
Jun 05, 2018 1.170 1.220 1.150 1.200 409,876 +0.03(+2.56%)
Jun 04, 2018 1.160 1.260 1.120 1.170 754,060 +0.01(+0.86%)
Jun 01, 2018 1.140 1.170 1.120 1.160 144,122 +0.02(+1.75%)
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%)
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.