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

Dare Bioscience Inc (NQ: DARE )

0.3105 -0.0031 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 31, 2023 0.7000 0.7000 0.6843 0.6843 73,545 -0.03(-3.61%)
Aug 30, 2023 0.6900 0.7100 0.6890 0.7099 328,075 +0.02(+2.53%)
Aug 29, 2023 0.7008 0.7128 0.6920 0.6924 82,971 -0.01(-1.79%)
Aug 28, 2023 0.7100 0.7128 0.6950 0.7050 103,151 +0.01(+0.74%)
Aug 25, 2023 0.6900 0.6999 0.6900 0.6998 85,919 +0.01(+1.42%)
Aug 24, 2023 0.6969 0.6969 0.6800 0.6900 92,907 +0.00(+0.47%)
Aug 23, 2023 0.6900 0.7079 0.6775 0.6868 169,602 +0.01(+0.87%)
Aug 22, 2023 0.6828 0.7143 0.6800 0.6809 145,006 -0.01(-1.32%)
Aug 21, 2023 0.6700 0.7208 0.6700 0.6900 136,687 +0.00(+0.73%)
Aug 18, 2023 0.6821 0.6999 0.6750 0.6850 214,355 -0.01(-1.96%)
Aug 17, 2023 0.7100 0.7080 0.6801 0.6987 255,248 -0.03(-4.25%)
Aug 16, 2023 0.7300 0.7500 0.7051 0.7297 91,270 -0.01(-0.71%)
Aug 15, 2023 0.7310 0.7500 0.7001 0.7349 375,007 -0.01(-1.18%)
Aug 14, 2023 0.7500 0.7699 0.7301 0.7437 116,201 -0.01(-1.89%)
Aug 11, 2023 0.7400 0.7895 0.7200 0.7580 817,070 +0.04(+6.00%)
Aug 10, 2023 0.7400 0.7400 0.6900 0.7151 291,842 -0.02(-2.30%)
Aug 09, 2023 0.7000 0.7400 0.7021 0.7319 255,561 +0.01(+1.65%)
Aug 08, 2023 0.7190 0.7350 0.7000 0.7200 212,944 +0.03(+4.20%)
Aug 07, 2023 0.7114 0.7139 0.6600 0.6910 472,776 -0.01(-1.57%)
Aug 04, 2023 0.7300 0.7399 0.7000 0.7020 248,628 -0.03(-3.58%)
Aug 03, 2023 0.7400 0.7498 0.7100 0.7281 204,325 -0.01(-0.94%)
Aug 02, 2023 0.7300 0.7405 0.7100 0.7350 387,120 +0.01(+0.68%)
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.