Indicators

Dare Bioscience Inc (NQ: DARE )

0.5790 +0.0890 (+18.16%)

Streaming Delayed Price Updated: 2:41 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	0.8200	0.8200	0.7600	0.7800	63,540	+0.00(+0.00%)
Sep 27, 2019	0.8200	0.8200	0.7796	0.7800	112,700	-0.03(-3.72%)
Sep 26, 2019	0.8200	0.8200	0.8000	0.8101	25,094	+0.00(+0.26%)
Sep 25, 2019	0.8040	0.8200	0.8040	0.8080	22,480	+0.00(+0.39%)
Sep 24, 2019	0.8600	0.8608	0.7873	0.8049	43,422	-0.05(-5.94%)
Sep 23, 2019	0.8500	0.8600	0.8200	0.8557	25,821	+0.01(+0.67%)
Sep 20, 2019	0.8300	0.8500	0.8200	0.8500	48,800	+0.03(+3.58%)
Sep 19, 2019	0.8652	0.8688	0.8201	0.8206	32,190	-0.03(-2.96%)
Sep 18, 2019	0.8294	0.8958	0.8201	0.8456	73,146	-0.02(-2.80%)
Sep 17, 2019	0.8800	0.8900	0.7900	0.8700	12,417	+0.00(+0.00%)
Sep 16, 2019	0.8700	0.8822	0.8301	0.8700	37,966	+0.01(+1.16%)
Sep 13, 2019	0.7960	0.8600	0.7830	0.8600	109,400	+0.07(+8.86%)
Sep 12, 2019	0.8300	0.8422	0.7820	0.7900	91,618	-0.02(-2.47%)
Sep 11, 2019	0.8000	0.8400	0.7800	0.8100	256,753	+0.01(+1.26%)
Sep 10, 2019	0.7900	0.8000	0.7800	0.7999	65,332	+0.02(+2.54%)
Sep 09, 2019	0.8000	0.8000	0.7704	0.7801	47,811	-0.02(-2.97%)
Sep 06, 2019	0.7700	0.8378	0.7700	0.8040	67,900	+0.01(+1.77%)
Sep 05, 2019	0.7900	0.8300	0.7645	0.7900	48,542	+0.00(+0.00%)
Sep 04, 2019	0.7800	0.8000	0.7600	0.7900	21,041	+0.00(+0.20%)

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.