Indicators

Dare Bioscience Inc (NQ: DARE )

0.4360 -0.0186 (-4.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	3.066	3.150	3.060	3.120	6,424	-0.03(-0.95%)
Sep 28, 2017	3.180	3.180	3.010	3.150	13,636	+0.01(+0.32%)
Sep 27, 2017	3.100	3.170	3.060	3.140	7,046	-0.05(-1.57%)
Sep 26, 2017	3.250	3.250	3.069	3.190	5,517	-0.02(-0.62%)
Sep 25, 2017	3.090	3.250	3.040	3.210	15,508	+0.10(+3.22%)
Sep 22, 2017	3.080	3.110	3.020	3.110	23,661	+0.09(+2.98%)
Sep 21, 2017	2.980	3.100	2.980	3.020	29,715	+0.05(+1.68%)
Sep 20, 2017	3.040	3.130	2.939	2.970	24,308	-0.01(-0.34%)
Sep 19, 2017	3.100	3.230	2.850	2.980	59,733	-0.07(-2.30%)
Sep 18, 2017	3.070	3.200	3.040	3.050	10,378	+0.03(+0.99%)
Sep 15, 2017	3.120	3.240	3.020	3.020	13,265	-0.13(-4.13%)
Sep 14, 2017	3.390	3.539	3.070	3.150	63,284	-0.27(-7.89%)
Sep 13, 2017	3.480	3.600	3.300	3.420	41,450	+0.02(+0.59%)
Sep 12, 2017	3.540	3.590	3.270	3.400	30,186	-0.03(-0.87%)
Sep 11, 2017	3.540	3.540	3.310	3.430	16,562	-0.05(-1.44%)
Sep 08, 2017	3.420	3.583	3.340	3.480	25,030	+0.12(+3.57%)
Sep 07, 2017	3.264	3.420	3.264	3.360	13,220	-0.06(-1.75%)
Sep 06, 2017	3.420	3.420	3.240	3.420	19,236	+0.00(+0.00%)
Sep 05, 2017	3.120	3.500	2.960	3.420	67,554	+0.32(+10.32%)

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.