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

Dare Bioscience Inc (NQ: DARE )

0.3120 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
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%)
Sep 03, 2019 0.7800 0.7884 0.7630 0.7884 34,150 -0.01(-1.45%)
Aug 30, 2019 0.8000 0.8200 0.7701 0.8000 58,400 +0.00(+0.00%)
Aug 29, 2019 0.7537 0.8199 0.7537 0.8000 45,102 +0.02(+2.55%)
Aug 28, 2019 0.7670 0.7840 0.7640 0.7801 29,104 -0.01(-0.66%)
Aug 27, 2019 0.7700 0.7912 0.7622 0.7853 89,618 -0.01(-1.84%)
Aug 26, 2019 0.8600 0.8600 0.7520 0.8000 23,908 -0.02(-2.44%)
Aug 23, 2019 0.7960 0.8700 0.7960 0.8200 59,600 -0.01(-0.74%)
Aug 22, 2019 0.7737 0.9400 0.7540 0.8261 571,474 +0.04(+4.57%)
Aug 21, 2019 0.7800 0.8000 0.7500 0.7900 39,585 -0.01(-1.25%)
Aug 20, 2019 0.7900 0.8000 0.7900 0.8000 15,665 +0.01(+0.63%)
Aug 19, 2019 0.7800 0.7950 0.7622 0.7950 51,340 +0.03(+3.87%)
Aug 16, 2019 0.7561 0.7770 0.7511 0.7654 53,900 -0.01(-1.87%)
Aug 15, 2019 0.7500 0.7800 0.7400 0.7800 108,371 -0.02(-2.50%)
Aug 14, 2019 0.8100 0.8100 0.7500 0.8000 113,002 +0.00(+0.15%)
Aug 13, 2019 0.7900 0.7999 0.7500 0.7988 148,016 +0.02(+2.28%)
Aug 12, 2019 0.8100 0.8400 0.7499 0.7810 212,449 +0.03(+4.13%)
Aug 09, 2019 0.7700 0.7700 0.7401 0.7500 349,700 -0.02(-2.60%)
Aug 08, 2019 0.8200 0.9900 0.7600 0.7700 2,592,400 +0.03(+3.73%)
Aug 07, 2019 0.7699 0.7777 0.7213 0.7423 48,034 -0.00(-0.64%)
Aug 06, 2019 0.7602 0.7899 0.7400 0.7471 47,879 -0.01(-1.72%)
Aug 05, 2019 0.7947 0.7947 0.7500 0.7602 44,863 -0.03(-4.34%)
Aug 02, 2019 0.7600 0.8100 0.7501 0.7947 62,700 +0.03(+4.57%)
Aug 01, 2019 0.8100 0.8200 0.7600 0.7600 46,350 -0.01(-0.82%)
Jul 31, 2019 0.7663 0.8000 0.7600 0.7663 66,486 -0.02(-3.00%)
Jul 30, 2019 0.7500 0.8000 0.7500 0.7900 24,846 +0.03(+3.95%)
Jul 29, 2019 0.8100 0.8185 0.7600 0.7600 36,445 -0.04(-5.00%)
Jul 26, 2019 0.7710 0.8300 0.7710 0.8000 63,200 +0.03(+4.17%)
Jul 25, 2019 0.8000 0.8000 0.7600 0.7680 29,388 +0.02(+2.40%)
Jul 24, 2019 0.7501 0.7799 0.7500 0.7500 33,299 -0.01(-1.16%)
Jul 23, 2019 0.7900 0.7900 0.7500 0.7588 117,671 -0.03(-3.94%)
Jul 22, 2019 0.7920 0.8156 0.7800 0.7899 89,565 -0.01(-1.11%)
Jul 19, 2019 0.7900 0.8260 0.7900 0.7988 40,700 -0.00(-0.15%)
Jul 18, 2019 0.8300 0.8300 0.7900 0.8000 25,600 +0.00(+0.00%)
Jul 17, 2019 0.8000 0.8256 0.8000 0.8000 43,455 -0.01(-1.10%)
Jul 16, 2019 0.8090 0.8251 0.8000 0.8089 102,042 +0.01(+0.86%)
Jul 15, 2019 0.8000 0.8100 0.8000 0.8020 26,093 +0.00(+0.25%)
Jul 12, 2019 0.8389 0.8499 0.8000 0.8000 52,300 +0.00(+0.00%)
Jul 11, 2019 0.8500 0.8500 0.8000 0.8000 81,181 -0.03(-3.32%)
Jul 10, 2019 0.7900 0.8500 0.7801 0.8275 116,405 +0.04(+5.45%)
Jul 09, 2019 0.8100 0.8100 0.7800 0.7847 43,224 -0.00(-0.47%)
Jul 08, 2019 0.8100 0.8100 0.7800 0.7884 42,641 -0.02(-2.68%)
Jul 05, 2019 0.8100 0.8257 0.8003 0.8101 23,200 -0.02(-1.89%)
Jul 03, 2019 0.8100 0.8495 0.8096 0.8257 34,000 +0.01(+1.47%)
Jul 02, 2019 0.8200 0.8200 0.8096 0.8137 26,308 -0.00(-0.29%)
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.