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

Dare Bioscience Inc (NQ: DARE )

3.260 -0.100 (-2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 30, 2024 3.570 3.580 3.470 3.580 60,947 +0.03(+0.85%)
Aug 29, 2024 3.420 3.580 3.421 3.550 14,566 +0.15(+4.41%)
Aug 28, 2024 3.380 3.470 3.380 3.400 52,511 -0.04(-1.16%)
Aug 27, 2024 3.500 3.580 3.440 3.440 26,434 -0.11(-3.10%)
Aug 26, 2024 3.510 3.650 3.460 3.550 51,994 +0.00(+0.00%)
Aug 23, 2024 3.420 3.570 3.420 3.550 13,507 +0.13(+3.80%)
Aug 22, 2024 3.550 3.700 3.380 3.420 38,559 -0.12(-3.39%)
Aug 21, 2024 3.520 3.590 3.401 3.540 25,571 +0.02(+0.43%)
Aug 20, 2024 3.500 3.560 3.380 3.525 26,189 +0.04(+1.29%)
Aug 19, 2024 3.550 3.585 3.390 3.480 33,789 -0.09(-2.52%)
Aug 16, 2024 3.490 3.600 3.280 3.570 65,171 +0.09(+2.59%)
Aug 15, 2024 3.640 3.660 3.420 3.480 73,387 -0.02(-0.57%)
Aug 14, 2024 4.200 4.200 3.420 3.500 143,868 -0.70(-16.67%)
Aug 13, 2024 3.770 4.250 3.565 4.200 286,748 +0.70(+20.00%)
Aug 12, 2024 3.440 3.550 3.416 3.500 85,589 +0.11(+3.24%)
Aug 09, 2024 3.290 3.550 3.193 3.390 20,423 +0.13(+3.99%)
Aug 08, 2024 3.250 3.310 3.200 3.260 8,586 +0.05(+1.56%)
Aug 07, 2024 3.260 3.267 3.180 3.210 20,018 -0.01(-0.31%)
Aug 06, 2024 3.180 3.380 3.180 3.220 13,141 -0.04(-1.31%)
Aug 05, 2024 3.280 3.320 3.210 3.263 34,599 -0.06(-1.72%)
Aug 02, 2024 3.410 3.470 3.320 3.320 18,860 -0.09(-2.64%)
Aug 01, 2024 3.420 3.470 3.400 3.410 16,338 -0.01(-0.44%)
Jul 31, 2024 3.420 3.470 3.400 3.425 16,608 +0.00(+0.15%)
Jul 30, 2024 3.600 3.600 3.400 3.420 23,017 -0.20(-5.52%)
Jul 29, 2024 3.550 3.900 3.550 3.620 40,135 -0.01(-0.28%)
Jul 26, 2024 3.640 3.640 3.550 3.630 9,111 +0.03(+0.83%)
Jul 25, 2024 3.570 3.650 3.470 3.600 12,517 +0.00(+0.00%)
Jul 24, 2024 3.640 3.640 3.590 3.600 14,700 -0.04(-1.10%)
Jul 23, 2024 3.650 3.690 3.510 3.640 50,014 -0.05(-1.36%)
Jul 22, 2024 3.590 3.855 3.550 3.690 39,407 +0.15(+4.24%)
Jul 19, 2024 3.200 3.600 3.200 3.540 115,154 +0.35(+10.97%)
Jul 18, 2024 3.410 3.410 3.180 3.190 38,679 -0.29(-8.33%)
Jul 17, 2024 3.370 3.491 3.370 3.480 28,842 +0.08(+2.35%)
Jul 16, 2024 3.340 3.600 3.340 3.400 23,316 +0.02(+0.59%)
Jul 15, 2024 3.660 3.730 3.260 3.380 58,666 -0.30(-8.15%)
Jul 12, 2024 3.370 3.738 3.370 3.680 36,256 +0.32(+9.52%)
Jul 11, 2024 3.360 3.490 3.240 3.360 22,241 +0.04(+1.20%)
Jul 10, 2024 3.150 3.630 3.080 3.320 75,224 +0.19(+6.07%)
Jul 09, 2024 3.100 3.160 3.050 3.130 52,997 +0.04(+1.29%)
Jul 08, 2024 3.170 3.195 3.050 3.090 43,284 -0.06(-1.90%)
Jul 05, 2024 3.100 3.410 3.100 3.150 34,952 +0.06(+1.94%)
Jul 03, 2024 3.360 3.440 3.050 3.090 86,811 -0.54(-14.88%)
Jul 02, 2024 3.580 3.960 3.551 3.630 44,683 -0.16(-4.22%)
Jul 01, 2024 3.430 4.080 3.250 3.790 219,783 -0.24(-6.03%)
Jun 28, 2024 4.800 4.812 3.912 4.033 137,493 -0.39(-8.79%)
Jun 27, 2024 4.640 5.028 4.080 4.422 270,994 -0.75(-14.56%)
Jun 26, 2024 5.279 5.640 5.161 5.176 12,740 -0.02(-0.30%)
Jun 25, 2024 5.580 5.581 5.171 5.191 9,815 -0.12(-2.35%)
Jun 24, 2024 5.268 5.760 5.268 5.316 13,490 +0.10(+1.96%)
Jun 21, 2024 5.040 5.280 5.040 5.214 16,307 +0.15(+3.04%)
Jun 20, 2024 5.400 5.400 5.051 5.060 23,824 -0.10(-1.93%)
Jun 18, 2024 5.280 5.280 5.094 5.160 25,143 -0.06(-1.13%)
Jun 17, 2024 5.375 5.396 5.160 5.219 14,896 -0.18(-3.31%)
Jun 14, 2024 5.280 5.458 5.053 5.398 19,134 +0.17(+3.31%)
Jun 13, 2024 5.388 5.519 5.040 5.225 29,544 -0.07(-1.27%)
Jun 12, 2024 5.760 5.760 5.292 5.292 15,209 -0.27(-4.87%)
Jun 11, 2024 5.640 5.760 5.532 5.563 11,372 -0.20(-3.44%)
Jun 10, 2024 5.760 5.820 5.520 5.761 20,594 -0.48(-7.67%)
Jun 07, 2024 5.260 6.240 5.260 6.240 67,506 +0.98(+18.64%)
Jun 06, 2024 5.160 5.315 4.920 5.260 23,451 +0.11(+2.22%)
Jun 05, 2024 5.160 5.400 5.071 5.146 20,318 +0.04(+0.82%)
Jun 04, 2024 5.040 5.160 4.976 5.104 14,549 +0.18(+3.73%)
Jun 03, 2024 5.160 5.220 4.800 4.920 21,408 +0.00(+0.00%)
May 31, 2024 5.100 5.158 4.908 4.920 15,885 -0.25(-4.78%)
May 30, 2024 5.640 5.700 5.041 5.167 33,902 -0.47(-8.38%)
May 29, 2024 4.800 6.000 4.800 5.640 101,468 +0.74(+15.17%)
May 28, 2024 5.160 5.100 4.800 4.897 29,073 -0.33(-6.40%)
May 24, 2024 5.640 5.640 4.812 5.232 46,420 -0.22(-4.09%)
May 23, 2024 5.280 5.455 4.920 5.455 34,925 +0.66(+13.65%)
May 22, 2024 4.932 5.040 4.534 4.800 40,993 -0.29(-5.75%)
May 21, 2024 7.560 7.560 4.802 5.093 172,235 -2.23(-30.43%)
May 20, 2024 6.120 7.440 5.760 7.320 117,244 +1.50(+25.70%)
May 17, 2024 5.160 5.879 5.159 5.824 77,627 +0.61(+11.61%)
May 16, 2024 4.800 5.399 4.440 5.218 76,438 +0.90(+20.78%)
May 15, 2024 3.960 4.679 3.900 4.320 181,930 +0.54(+14.29%)
May 14, 2024 3.720 3.911 3.720 3.780 34,317 -0.00(-0.06%)
May 13, 2024 3.672 3.840 3.661 3.782 15,062 +0.06(+1.51%)
May 10, 2024 3.696 3.925 3.696 3.726 19,488 -0.04(-0.99%)
May 09, 2024 3.720 3.828 3.612 3.763 11,233 +0.08(+2.12%)
May 08, 2024 3.828 3.834 3.612 3.685 18,759 -0.03(-0.94%)
May 07, 2024 3.600 3.840 3.600 3.720 15,224 +0.05(+1.31%)
May 06, 2024 3.805 3.840 3.616 3.672 21,350 -0.06(-1.67%)
May 03, 2024 3.834 3.888 3.624 3.734 28,357 -0.01(-0.26%)
May 02, 2024 3.840 3.960 3.600 3.744 80,875 -0.21(-5.43%)
May 01, 2024 3.840 4.680 3.760 3.959 155,895 +0.27(+7.28%)
Apr 30, 2024 3.360 4.685 3.360 3.690 998,851 +0.31(+9.08%)
Apr 29, 2024 3.612 3.677 3.360 3.383 14,623 -0.29(-7.85%)
Apr 26, 2024 3.456 3.701 3.360 3.671 14,589 +0.20(+5.77%)
Apr 25, 2024 3.360 3.478 3.360 3.470 27,118 +0.04(+1.12%)
Apr 24, 2024 3.480 3.480 3.360 3.432 36,341 -0.14(-3.80%)
Apr 23, 2024 3.816 3.824 3.493 3.568 26,931 +0.02(+0.68%)
Apr 22, 2024 3.360 3.588 3.360 3.544 13,756 +0.18(+5.46%)
Apr 19, 2024 3.480 3.720 3.360 3.360 46,316 -0.18(-5.12%)
Apr 18, 2024 3.720 3.731 3.481 3.541 81,311 +0.15(+4.39%)
Apr 17, 2024 5.520 5.761 3.360 3.392 354,635 -2.43(-41.70%)
Apr 16, 2024 5.760 5.855 5.760 5.819 7,916 +0.06(+1.00%)
Apr 15, 2024 5.520 5.819 5.520 5.761 17,022 +0.13(+2.28%)
Apr 12, 2024 5.730 5.862 5.520 5.633 7,856 -0.15(-2.61%)
Apr 11, 2024 5.821 5.861 5.520 5.784 19,081 +0.04(+0.71%)
Apr 10, 2024 5.652 5.760 5.520 5.743 11,633 +0.09(+1.61%)
Apr 09, 2024 6.000 6.180 5.646 5.652 13,394 -0.34(-5.67%)
Apr 08, 2024 6.120 6.176 5.880 5.992 14,447 +0.10(+1.65%)
Apr 05, 2024 6.120 6.120 5.664 5.894 25,547 -0.21(-3.50%)
Apr 04, 2024 5.880 6.120 5.880 6.108 13,632 +0.33(+5.71%)
Apr 03, 2024 6.000 6.000 5.687 5.778 11,216 -0.13(-2.21%)
Apr 02, 2024 5.760 6.000 5.604 5.909 16,440 -0.03(-0.55%)
Apr 01, 2024 5.880 6.239 5.761 5.941 28,570 +0.06(+1.00%)
Mar 28, 2024 6.600 6.719 5.880 5.882 46,635 -0.71(-10.71%)
Mar 27, 2024 5.988 6.600 5.880 6.588 25,172 +0.61(+10.17%)
Mar 26, 2024 6.360 6.360 5.916 5.980 13,110 -0.20(-3.24%)
Mar 25, 2024 5.814 6.360 5.760 6.180 36,613 +0.44(+7.65%)
Mar 22, 2024 5.820 5.820 5.400 5.741 9,874 +0.04(+0.72%)
Mar 21, 2024 6.000 6.000 5.556 5.700 18,138 +0.15(+2.61%)
Mar 20, 2024 6.036 6.330 5.160 5.555 83,544 -0.57(-9.24%)
Mar 19, 2024 6.240 6.360 6.036 6.120 9,986 +0.00(+0.00%)
Mar 18, 2024 5.988 6.360 5.640 6.120 27,532 +0.50(+8.88%)
Mar 15, 2024 5.508 5.760 5.400 5.621 12,438 +0.16(+2.90%)
Mar 14, 2024 5.520 5.760 5.400 5.462 13,941 -0.06(-1.11%)
Mar 13, 2024 5.520 5.760 5.412 5.524 11,414 +0.00(+0.04%)
Mar 12, 2024 6.120 6.234 5.400 5.521 15,886 -0.48(-8.04%)
Mar 11, 2024 6.120 6.235 5.940 6.004 8,880 +0.06(+1.05%)
Mar 08, 2024 6.000 6.240 5.880 5.941 18,661 +0.03(+0.43%)
Mar 07, 2024 6.240 6.251 5.773 5.916 28,554 -0.35(-5.61%)
Mar 06, 2024 6.632 6.632 6.014 6.268 32,253 -0.49(-7.23%)
Mar 05, 2024 6.840 6.960 6.372 6.756 30,905 +0.15(+2.35%)
Mar 04, 2024 6.599 6.840 5.760 6.601 38,498 +0.00(+0.04%)
Mar 01, 2024 6.960 7.079 6.480 6.599 48,022 -0.29(-4.20%)
Feb 29, 2024 6.240 7.020 6.046 6.888 71,093 +0.84(+13.93%)
Feb 28, 2024 6.000 6.240 5.760 6.046 29,922 +0.04(+0.66%)
Feb 27, 2024 5.213 6.228 5.161 6.006 51,496 +0.84(+16.37%)
Feb 26, 2024 6.600 6.840 4.938 5.161 96,191 -1.26(-19.64%)
Feb 23, 2024 5.400 6.948 5.400 6.422 230,229 +1.14(+21.64%)
Feb 22, 2024 4.440 5.400 4.331 5.280 184,519 +0.94(+21.61%)
Feb 21, 2024 4.188 4.380 4.104 4.342 13,181 +0.23(+5.60%)
Feb 20, 2024 4.380 4.380 3.960 4.111 24,229 -0.22(-5.18%)
Feb 16, 2024 4.404 4.404 4.200 4.336 20,053 -0.05(-1.20%)
Feb 15, 2024 4.333 4.404 4.254 4.388 15,749 +0.06(+1.27%)
Feb 14, 2024 4.200 4.439 4.111 4.333 17,252 +0.13(+3.11%)
Feb 13, 2024 4.200 4.476 4.200 4.202 18,092 -0.14(-3.26%)
Feb 12, 2024 4.320 4.428 4.220 4.344 22,714 +0.17(+4.02%)
Feb 09, 2024 4.080 4.308 4.021 4.176 24,714 +0.03(+0.84%)
Feb 08, 2024 3.961 4.187 3.961 4.141 17,676 +0.15(+3.76%)
Feb 07, 2024 4.140 4.140 3.900 3.991 22,289 -0.04(-1.01%)
Feb 06, 2024 3.972 4.176 3.972 4.032 14,991 +0.07(+1.79%)
Feb 05, 2024 4.200 4.284 3.960 3.961 13,693 -0.12(-2.91%)
Feb 02, 2024 4.200 4.307 3.972 4.080 18,525 -0.05(-1.16%)
Feb 01, 2024 4.140 4.200 3.854 4.128 19,957 +0.23(+5.85%)
Jan 31, 2024 3.859 4.192 3.859 3.900 19,734 -0.04(-1.13%)
Jan 30, 2024 4.200 4.176 3.750 3.944 26,515 +0.10(+2.72%)
Jan 29, 2024 4.320 4.320 3.840 3.840 35,654 -0.38(-9.09%)
Jan 26, 2024 4.080 4.320 3.961 4.224 28,770 +0.21(+5.14%)
Jan 25, 2024 4.080 4.080 3.742 4.018 24,895 +0.22(+5.92%)
Jan 24, 2024 3.720 3.840 3.720 3.793 23,139 +0.00(+0.13%)
Jan 23, 2024 3.726 3.907 3.722 3.788 8,983 +0.05(+1.45%)
Jan 22, 2024 3.720 3.839 3.720 3.734 16,069 +0.01(+0.39%)
Jan 19, 2024 4.080 4.140 3.667 3.720 12,453 +0.05(+1.44%)
Jan 18, 2024 3.913 3.930 3.614 3.667 21,827 -0.14(-3.63%)
Jan 17, 2024 3.840 3.960 3.732 3.805 17,859 -0.08(-2.13%)
Jan 16, 2024 4.320 4.320 3.788 3.888 42,926 -0.48(-10.89%)
Jan 12, 2024 4.206 4.409 4.206 4.363 8,669 +0.10(+2.42%)
Jan 11, 2024 4.548 4.548 4.213 4.260 26,155 -0.20(-4.57%)
Jan 10, 2024 4.416 4.560 4.320 4.464 45,017 +0.10(+2.25%)
Jan 09, 2024 4.320 4.434 4.186 4.366 38,241 +0.09(+2.19%)
Jan 08, 2024 4.200 4.380 4.140 4.272 33,861 -0.05(-1.11%)
Jan 05, 2024 4.260 4.326 4.200 4.320 72,148 +0.08(+1.98%)
Jan 04, 2024 3.840 4.242 3.781 4.236 92,207 +0.39(+10.24%)
Jan 03, 2024 3.850 3.850 3.702 3.842 12,445 -0.10(-2.65%)
Jan 02, 2024 3.720 4.003 3.614 3.947 48,642 +0.24(+6.44%)
Dec 29, 2023 3.840 3.930 3.600 3.708 65,902 -0.20(-5.10%)
Dec 28, 2023 4.058 4.080 3.841 3.907 56,873 -0.15(-3.67%)
Dec 27, 2023 4.200 4.259 4.020 4.056 31,813 -0.02(-0.59%)
Dec 26, 2023 4.200 4.320 4.080 4.080 69,880 +0.12(+3.03%)
Dec 22, 2023 3.612 4.216 3.612 3.960 32,993 +0.18(+4.70%)
Dec 21, 2023 3.923 4.080 3.690 3.782 47,090 -0.15(-3.90%)
Dec 20, 2023 3.752 4.078 3.752 3.936 98,765 -0.17(-4.09%)
Dec 19, 2023 4.169 4.248 3.906 4.104 27,342 -0.02(-0.55%)
Dec 18, 2023 4.302 4.320 4.127 4.127 49,420 -0.10(-2.27%)
Dec 15, 2023 3.600 4.284 3.600 4.223 99,814 +0.50(+13.52%)
Dec 14, 2023 3.848 3.848 3.720 3.720 27,167 -0.00(-0.10%)
Dec 13, 2023 3.720 3.840 3.683 3.724 24,638 +0.02(+0.65%)
Dec 12, 2023 3.990 3.996 3.600 3.700 30,272 -0.26(-6.60%)
Dec 11, 2023 3.611 4.068 3.430 3.961 132,755 +0.48(+13.83%)
Dec 08, 2023 3.840 3.912 3.240 3.480 418,794 -0.36(-9.35%)
Dec 07, 2023 4.440 4.440 3.704 3.839 565,616 -0.33(-7.89%)
Dec 06, 2023 4.320 4.296 4.050 4.168 15,252 -0.03(-0.74%)
Dec 05, 2023 4.440 4.452 4.176 4.199 11,122 -0.25(-5.69%)
Dec 04, 2023 4.320 4.680 4.200 4.452 78,257 +0.18(+4.21%)
Dec 01, 2023 4.187 4.296 4.096 4.272 17,451 +0.07(+1.71%)
Nov 30, 2023 4.084 4.320 4.084 4.200 16,114 +0.00(+0.00%)
Nov 29, 2023 4.200 4.320 4.020 4.200 25,356 +0.00(+0.00%)
Nov 28, 2023 4.205 4.320 3.901 4.200 15,037 +0.11(+2.64%)
Nov 27, 2023 4.200 4.380 3.960 4.092 19,422 -0.13(-3.10%)
Nov 24, 2023 3.960 4.320 3.960 4.223 20,008 +0.24(+6.03%)
Nov 22, 2023 4.066 4.091 3.960 3.983 10,971 -0.08(-2.04%)
Nov 21, 2023 4.176 4.176 3.917 4.066 12,739 -0.11(-2.64%)
Nov 20, 2023 4.200 4.332 3.900 4.176 23,545 +0.06(+1.46%)
Nov 17, 2023 4.200 4.277 3.840 4.116 24,591 +0.10(+2.39%)
Nov 16, 2023 4.080 4.260 3.840 4.020 21,547 -0.09(-2.10%)
Nov 15, 2023 4.200 4.320 4.080 4.106 42,394 -0.00(-0.06%)
Nov 14, 2023 3.992 4.439 3.960 4.109 40,091 -0.08(-1.92%)
Nov 13, 2023 3.720 4.800 3.600 4.189 50,354 +0.23(+5.79%)
Nov 10, 2023 3.960 4.297 3.842 3.960 18,519 +0.01(+0.30%)
Nov 09, 2023 4.320 4.494 3.360 3.948 34,201 -0.29(-6.93%)
Nov 08, 2023 4.440 4.406 3.960 4.242 29,254 +0.04(+0.94%)
Nov 07, 2023 4.320 4.628 4.200 4.202 33,936 -0.05(-1.24%)
Nov 06, 2023 4.674 4.919 4.200 4.255 14,304 -0.40(-8.63%)
Nov 03, 2023 4.716 5.040 4.440 4.657 19,547 -0.06(-1.25%)
Nov 02, 2023 5.280 5.280 4.620 4.716 32,254 -0.20(-4.15%)
Nov 01, 2023 5.400 5.400 4.920 4.920 32,060 -0.22(-4.21%)
Oct 31, 2023 4.920 5.160 4.920 5.136 7,350 +0.17(+3.33%)
Oct 30, 2023 5.160 5.160 4.920 4.970 5,737 -0.09(-1.85%)
Oct 27, 2023 5.280 5.280 4.901 5.064 15,835 +0.08(+1.56%)
Oct 26, 2023 5.040 5.040 4.920 4.986 13,567 -0.12(-2.42%)
Oct 25, 2023 4.854 5.628 4.801 5.110 16,422 -0.04(-0.75%)
Oct 24, 2023 5.280 5.396 4.980 5.148 12,389 -0.09(-1.74%)
Oct 23, 2023 5.550 5.562 5.160 5.239 10,652 -0.32(-5.80%)
Oct 20, 2023 5.544 5.760 5.498 5.562 14,217 +0.02(+0.43%)
Oct 19, 2023 5.868 5.868 5.520 5.538 8,849 -0.10(-1.81%)
Oct 18, 2023 5.998 6.000 5.520 5.640 11,863 -0.12(-2.08%)
Oct 17, 2023 6.600 6.600 5.700 5.760 23,128 -0.55(-8.71%)
Oct 16, 2023 5.928 7.200 5.765 6.310 109,299 +0.79(+14.30%)
Oct 13, 2023 5.520 5.599 5.520 5.520 3,782 -0.02(-0.35%)
Oct 12, 2023 5.533 5.675 5.514 5.539 9,771 +0.02(+0.35%)
Oct 11, 2023 5.520 5.640 5.498 5.520 8,871 -0.04(-0.67%)
Oct 10, 2023 5.520 5.759 5.504 5.557 10,760 +0.03(+0.63%)
Oct 09, 2023 5.866 5.866 5.520 5.522 9,422 -0.04(-0.75%)
Oct 06, 2023 5.520 5.748 5.520 5.564 4,919 +0.04(+0.80%)
Oct 05, 2023 5.520 5.748 5.520 5.520 9,853 -0.01(-0.22%)
Oct 04, 2023 5.640 5.760 5.520 5.532 11,064 -0.05(-0.86%)
Oct 03, 2023 5.520 5.807 5.520 5.580 4,139 -0.05(-0.85%)
Oct 02, 2023 5.520 5.760 5.498 5.628 5,661 +0.09(+1.56%)
Sep 29, 2023 5.640 5.809 5.520 5.542 10,040 -0.10(-1.74%)
Sep 28, 2023 5.880 5.880 5.520 5.640 6,554 +0.12(+2.17%)
Sep 27, 2023 5.652 5.820 5.520 5.520 7,256 -0.12(-2.13%)
Sep 26, 2023 5.760 5.784 5.640 5.640 7,551 -0.01(-0.21%)
Sep 25, 2023 5.748 5.759 5.620 5.652 11,196 +0.13(+2.39%)
Sep 22, 2023 5.520 5.639 5.520 5.520 22,223 +0.06(+1.10%)
Sep 21, 2023 5.722 6.000 5.400 5.460 15,554 +0.00(+0.02%)
Sep 20, 2023 5.640 5.796 5.399 5.459 16,275 -0.18(-3.21%)
Sep 19, 2023 5.640 5.747 5.640 5.640 16,038 -0.06(-1.07%)
Sep 18, 2023 6.144 6.166 5.639 5.701 46,198 -0.42(-6.84%)
Sep 15, 2023 6.144 6.228 6.120 6.120 11,874 -0.05(-0.82%)
Sep 14, 2023 6.137 6.240 6.120 6.170 11,865 +0.05(+0.80%)
Sep 13, 2023 6.564 6.688 6.120 6.121 39,227 -0.30(-4.67%)
Sep 12, 2023 6.420 6.660 6.420 6.421 10,119 -0.10(-1.55%)
Sep 11, 2023 6.480 6.840 6.144 6.522 42,448 -0.51(-7.22%)
Sep 08, 2023 7.470 7.560 6.757 7.030 37,640 -0.39(-5.21%)
Sep 07, 2023 7.560 7.656 7.200 7.416 51,864 -0.08(-1.12%)
Sep 06, 2023 7.920 7.967 7.488 7.500 23,928 -0.42(-5.30%)
Sep 05, 2023 8.280 8.400 7.800 7.920 39,277 -0.24(-2.88%)
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.